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 13 OCT 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 169 60 109 6,303 2,163 4,140 15
AAC AAC TECH (02018) 1,702 824 878 26,509 12,743 13,766 41
ACC ANHUI CONCH (00914) 256 169 87 21,178 11,322 9,856 24
AIA AIA (01299) 3,688 1,943 1,745 145,607 69,763 75,844 32
AIR AIR CHINA (00753) 911 217 694 19,687 10,900 8,787 38
AKS AKESO (09926) 1,180 403 777 18,541 8,601 9,940 69
ALA ALH (ADJ-A) (00241) 286 4 282 106,152 42,724 63,428 35
ALB BABA (09988) 53,285 26,930 26,355 1,896,499 932,269 964,230 41
ALC ALUMINUM CORP OF CHINA (02600) 1,499 1,194 305 40,554 18,942 21,612 37
ALH ALI HEALTH (00241) 1,536 578 958 74,877 34,357 40,520 36
AMC CAM CSI300 (03188) 648 335 313 6,733 3,811 2,922 19
ANA ANTA SPORTS (02020) 3,702 1,780 1,922 140,175 82,419 57,756 32
BCM BANK OF COMM CO LTD (03328) 564 252 312 25,216 14,338 10,878 22
BEA BANK OF EAST ASIA (00023) 2,777 1,129 1,648 46,389 25,588 20,801 27
BIU BIDU (09888) 16,009 6,883 9,126 771,903 347,235 424,668 39
BLI BILIBILI (09626) 4,242 2,462 1,780 136,264 72,435 63,829 45
BOC BOC HK (HLDGS) LTD (02388) 1,270 866 404 49,825 19,027 30,798 25
BOM BEONE MEDICINES (06160) 228 180 48 13,525 7,022 6,503 35
BUD BUD APAC (01876) 3,209 2,031 1,178 30,739 12,674 18,065 32
BYD BYD COMPANY (01211) 13,116 7,075 6,041 363,341 152,499 210,842 38
BYE BYD ELECTRONIC (00285) 2,325 598 1,727 30,605 13,535 17,070 44
CAT CATL (03750) 7,649 3,346 4,303 209,708 82,086 127,622 42
CCC CHINA COMM CONS (01800) 439 165 274 73,316 47,409 25,907 20
CCE CHINA COAL (01898) 494 24 470 22,781 6,611 16,170 34
CDA CHINA CINDA (01359) 21 20 1 2,839 2,315 524 32
CGN CGN POWER (01816) 16 13 3 12,685 6,591 6,094 30
CHQ CHINA HONGQIAO (01378) 340 223 117 18,054 10,520 7,534 32
CHT CHINA MOBILE LTD (00941) 5,241 2,983 2,258 191,967 77,440 114,527 12
CHU CHINA UNICOM LTD (00762) 5,820 4,275 1,545 78,526 37,209 41,317 28
CIT CITIC (00267) 27 20 7 17,392 10,280 7,112 24
CKH CKH HOLDINGS (00001) 848 401 447 31,709 16,339 15,370 19
CKP CK ASSET (01113) 464 302 162 12,746 6,513 6,233 20
CLI CHINA LIFE INSURANCE (02628) 12,324 3,893 8,431 267,742 129,436 138,306 40
CLP CLP HOLDINGS LTD (00002) 894 157 737 12,976 4,974 8,002 14
CMB CM BANK (03968) 958 472 486 103,606 41,186 62,420 24
CNC CNOOC LTD (00883) 8,596 4,687 3,909 245,614 104,244 141,370 32
COL CHINA OVERSEAS (00688) 1,881 1,535 346 58,928 30,481 28,447 38
COS COSCO SHIP HOLD (01919) 169 76 93 14,765 5,589 9,176 30
CPA CATHAY PACIFIC AIRWAYS (00293) 361 284 77 27,335 13,849 13,486 23
CPC CHINA PETROL & CHEM COR (00386) 2,503 1,772 731 296,989 147,445 149,544 24
CPI CPIC (02601) 2,339 1,776 563 111,660 50,811 60,849 28
CRC CHINA RAIL CONS (01186) 436 416 20 14,325 6,483 7,842 20
CRG CHINA RAILWAY (00390) 120 120 0 36,225 13,657 22,568 28
CRL CHINA RES LAND (01109) 3,725 3,270 455 79,690 39,332 40,358 35
CRP CHINA RES POWER (00836) 141 12 129 8,072 4,125 3,947 21
CSA CSOP A50 ETF (02822) 30 6 24 5,610 2,493 3,117 17
CSE CHINA SHENHUA (01088) 744 454 290 46,088 17,962 28,126 26
CSP CSPC PHARMA (01093) 3,701 2,411 1,290 167,317 62,221 105,096 42
CTB CITIC BANK (00998) 68 48 20 15,735 10,345 5,390 21
CTC CHINA TELECOM CORP LTD (00728) 1,730 885 845 105,398 50,543 54,855 24
CTS CITIC SEC (06030) 2,151 1,371 780 41,978 20,830 21,148 32
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 22
GAC GAC GROUP (02238) 22 4 18 12,787 7,524 5,263 49
GAH GEELY AUTO (00175) 3,149 1,904 1,245 42,083 20,874 21,209 45
GHL XINYI GLASS (00868) 27 26 1 7,934 3,589 4,345 30
GLI GANFENG LITHIUM (01772) 13,636 6,578 7,058 98,909 63,971 34,938 61
GLX GALAXY ENT (00027) 3,016 1,323 1,693 74,097 32,759 41,338 31
GST GOLDWIND (02208) 1,861 756 1,105 15,556 7,116 8,440 52
GWM GWMOTOR (02333) 1,000 220 780 40,316 18,286 22,030 36
HCF HSCEI ETF (02828) 294 96 198 12,031 5,026 7,005 17
HDO HAIDILAO (06862) 1,576 734 842 25,845 13,017 12,828 32
HEH POWER ASSETS (00006) 138 64 74 8,088 2,423 5,665 16
HES HAIER SMART HOME (06690) 158 65 93 9,501 4,761 4,740 28
HEX HK EXCHANGES & CLEARING (00388) 10,936 6,946 3,990 328,142 159,922 168,220 19
HGN HENGAN INT'L (01044) 421 171 250 15,443 5,771 9,672 24
HKB HSBC HOLDINGS PLC (00005) 16,093 8,918 7,175 310,385 121,816 188,569 30
HKG HONG KONG & CHINA GAS (00003) 903 564 339 50,475 22,498 27,977 15
HLD HENDERSON LAND DEV LTD (00012) 960 470 490 14,182 9,159 5,023 22
HNP HUANENG POWER INT INC (00902) 549 195 354 42,061 25,156 16,905 36
HOS HUA HONG GRACE (01347) 2,969 1,468 1,501 34,603 19,421 15,182 58
HRB HORIZON ROBOTICS (09660) 588 452 136 76,986 55,882 21,104 46
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 13
INB INNOVENT BIO (01801) 377 202 175 18,715 7,868 10,847 44
JDC JD (09618) 14,219 8,269 5,950 214,237 100,029 114,208 32
JDH JD HEALTH (06618) 770 389 381 37,719 15,271 22,448 35
JXC JIANGXI COPPER (00358) 1,155 468 687 40,096 19,301 20,795 44
KAT Z.AI (02513) 2,859 1,813 1,046 105,593 78,034 27,559 96
KCH KINGSOFT CLOUD (03896) 104 104 0 11,533 5,974 5,559 60
KDS KINGDEE INT'L (00268) 8,420 6,779 1,641 22,179 11,228 10,951 60
KEH BEKE (02423) 1,541 986 555 48,648 27,482 21,166 46
KLE KUNLUN ENERGY (00135) 30 0 30 4,070 1,815 2,255 25
KSO KINGSOFT (03888) 1,992 1,606 386 30,817 12,453 18,364 34
KST KUAISHOU (01024) 10,769 7,903 2,866 476,480 246,378 230,102 50
LAO LAOPU GOLD (06181) 2,624 1,461 1,163 40,929 16,117 24,812 71
LAU LI AUTO (02015) 5,741 2,665 3,076 124,865 65,138 59,727 45
LEN LENOVO GROUP (00992) 6,547 3,359 3,188 189,607 95,897 93,710 50
LNI LI NING (02331) 4,124 2,139 1,985 138,443 56,153 82,290 31
LNK LINK REIT (00823) 1,175 389 786 44,517 19,132 25,385 15
LSP LUXSHARE ICT (02475) 2,718 1,569 1,149 27,154 14,679 12,475 62
MDG MIDEA GROUP (00300) 349 226 123 21,666 10,685 10,981 22
MEN MENGNIU DAIRY (02319) 215 178 37 14,305 8,097 6,208 27
MET MEITUAN DIANPING (03690) 14,037 7,181 6,856 856,414 403,033 453,381 39
MGM MGM CHINA (02282) 317 180 137 9,407 5,001 4,406 33
MIU XIAOMI (01810) 44,983 24,659 20,324 1,011,794 508,423 503,371 51
MNX MINIMAX (00100) 17,795 11,598 6,197 368,661 214,204 154,457 109
MOL CMOC (03993) 188 104 84 13,843 7,732 6,111 45
MSB MINSHENG BANK (01988) 0 0 0 39,536 26,877 12,659 31
MTR MTR CORPORATION LTD (00066) 1,499 545 954 26,359 13,007 13,352 19
MTU MEITU (01357) 519 209 310 24,299 10,578 13,721 67
NBM CNBM (03323) 2,114 1,414 700 45,082 31,484 13,598 48
NCL NCI (01336) 219 103 116 23,892 12,947 10,945 29
NFU NONGFU SPRING (09633) 2,508 238 2,270 12,350 4,486 7,864 27
NIO NIO (09866) 2,450 702 1,748 33,380 16,180 17,200 51
NTE NTES (09999) 2,934 1,746 1,188 49,602 24,665 24,937 42
NWD NEW WORLD DEV CO LTD (00017) 2,764 1,565 1,199 102,805 26,860 75,945 51
ORT NEW ORIENTAL (09901) 503 214 289 12,957 6,486 6,471 51
PAI PING AN INSURANCE LTD (02318) 19,497 9,293 10,204 650,619 284,079 366,540 21
PEC PETROCHINA CO LTD (00857) 4,465 2,104 2,361 188,402 75,105 113,297 27
PEN XPENG (09868) 14,621 8,276 6,345 222,499 154,258 68,241 53
PHT PA GOODDOCTOR (01833) 349 115 234 12,938 8,543 4,395 45
PIC PICC P&C (02328) 412 329 83 15,331 5,787 9,544 28
PIN PICC GROUP (01339) 667 78 589 10,876 5,043 5,833 31
POP POP MART (09992) 41,553 30,356 11,197 623,268 295,031 328,237 25
SAN SANDS CHINA LTD (01928) 3,757 1,393 2,364 161,288 75,829 85,459 34
SBI 3SBIO (01530) 1,282 565 717 18,474 6,740 11,734 56
SBO SBP GROUP (01177) 352 182 170 14,427 8,676 5,751 43
SET SENSETIME (00020) 230 124 106 11,789 7,170 4,619 45
SGM SD GOLD (01787) 523 244 279 78,843 36,606 42,237 62
SHK SUN HUNG KAI PPT LTD (00016) 1,366 585 781 24,185 12,111 12,074 29
SHL XINYI SOLAR (00968) 105 35 70 35,854 16,799 19,055 41
SHN SHEIN (00625) 6,354 3,709 2,645 37,498 16,586 20,912 77
SHZ SHENZHOU INTL (02313) 1,285 721 564 23,051 12,244 10,807 30
SMC SMIC (00981) 8,746 5,252 3,494 104,644 47,323 57,321 49
SNO SUNNY OPT (02382) 2,868 1,165 1,703 44,525 21,374 23,151 49
SNP SINOPHARM (01099) 722 406 316 13,599 9,014 4,585 26
SWA SWIRE PACIFIC LTD 'A' (00019) 166 126 40 7,539 3,632 3,907 22
TCH TENCENT HOLDINGS LTD (00700) 57,405 25,328 32,077 2,001,161 1,014,715 986,446 28
TIC TECHTRONIC IND (00669) 623 323 300 22,852 14,305 8,547 26
TPX XTALPI (02228) 1,611 618 993 20,111 10,208 9,903 87
TRF TRACKER FUND OF HK (02800) 2,762 2,229 533 53,038 18,719 34,319 21
TRP TRIP.COM (09961) 2,869 812 2,057 107,117 42,853 64,264 33
UBR UBTECH ROBOTICS (09880) 565 320 245 54,540 27,202 27,338 60
VGT VGT (02476) 2,612 1,044 1,568 26,243 13,567 12,676 87
VNK CHINA VANKE (02202) 596 64 532 72,962 15,238 57,724 67
WCP WEICHAI POWER (02338) 577 399 178 13,394 6,024 7,370 64
WHG WH GROUP (00288) 726 40 686 19,535 8,968 10,567 34
WHL THE WHARF (HLDGS) LTD (00004) 288 199 89 2,948 1,143 1,805 34
WWC WANT WANT CHINA (00151) 100 0 100 8,860 4,813 4,047 27
WXA WUXI APPTEC (02359) 2,141 1,428 713 19,808 10,884 8,924 49
WXB WUXI BIO (02269) 6,166 3,064 3,102 88,301 40,588 47,713 58
XAB ABC ($0.001) (01288) 276 167 109 18,370 8,379 9,991 24
XBC BANK OF CHINA ($0.001) (03988) 7,194 1,387 5,807 420,428 198,074 222,354 20
XCC CCB ($0.001) (00939) 11,855 3,548 8,307 527,510 244,034 283,476 21
XIC ICBC ($0.001) (01398) 3,385 2,338 1,047 263,514 116,221 147,293 21
XPB PSBC ($0.001) (01658) 724 228 496 10,179 5,502 4,677 24
XTW CHINA TOWER ($0.001) (00788) 469 224 245 44,836 27,901 16,935 18
YOF YOFC (06869) 1,832 894 938 22,467 11,586 10,881 92
YZC YANKUANG ENERGY (01171) 697 415 282 24,920 11,951 12,969 38
ZAO ZA ONLINE (06060) 76 55 21 13,904 9,730 4,174 39
ZJG ZIJIN GOLD INTL (02259) 1,622 904 718 75,605 37,895 37,710 70
ZJI ZJ INNOLIGHT (03308) 3,633 1,906 1,727 46,621 21,185 25,436 85
ZJM ZIJIN MINING GROUP (02899) 4,275 1,725 2,550 134,957 49,023 85,934 46
ZLT LEAPMOTOR (09863) 673 385 288 25,653 13,104 12,549 57
ZMI ZHAOJIN MINING (01818) 450 315 135 27,849 15,722 12,127 75
ZSH ZHONGSHENG HLDG (00881) 1,461 878 583 17,261 11,698 5,563 55
ZSI SANHUA (02050) 701 316 385 9,478 5,348 4,130 48
ZTE ZTE (00763) 2,009 897 1,112 48,189 32,057 16,132 40
TOTAL 623,380 330,755 292,625 18,306,036 8,826,938 9,479,098
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C POP 29OCT26 155.00 15,942 1.09 22 1.00 0.45 63,265 +0.19 +21.11
P TCH 29OCT26 400.00 11,071 1.75 27 2.42 1.80 24,352 -0.11 -5.91
C POP 29OCT26 187.50 5,000 0.01 37 0.07 0.07 4,991 0.00 0.00
C MIU 30DEC26 29.00 4,277 0.81 44 0.72 0.58 12,321 +0.13 +19.12
C JDC 28JAN27 130.00 3,700 1.29 32 0.00 0.00 3,765 -0.62 -32.46
C MNX 16OCT26 210.00 3,167 9.10 105 10.40 4.72 7,000 -2.15 -19.11
P PAI 28JAN27 45.00 3,020 0.38 22 0.38 0.38 3,124 +0.02 +5.56
C PAI 28JAN27 60.00 3,004 0.43 23 0.47 0.46 3,088 -0.08 -15.69
C CRL 29OCT26 33.00 3,000 0.19 35 0.22 0.20 3,376 +0.01 +5.56
C ALB 27NOV26 115.00 2,946 3.32 40 3.40 2.74 12,100 -0.34 -9.29
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C HEX 29OCT26 430.00 0 0.12 27 0.00 0.00 2,439 +0.11 +1,100.00
C HEX 29OCT26 420.00 42 0.23 25 0.10 0.10 3,266 +0.21 +1,050.00
C AIA 29JUN27 155.00 0 0.08 36 0.00 0.00 1 +0.07 +700.00
C HEX 29OCT26 440.00 0 0.07 29 0.00 0.00 2,429 +0.06 +600.00
C AIA 30MAR27 132.50 0 0.06 35 0.00 0.00 0 +0.05 +500.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C KAT 16OCT26 785.00 0 0.01 91 0.00 0.00 0 -0.32 -96.97
C KAT 16OCT26 790.00 0 0.01 93 0.00 0.00 0 -0.27 -96.43
C JDC 16OCT26 113.00 0 0.01 34 0.00 0.00 23 -0.23 -95.83
C KAT 16OCT26 795.00 0 0.01 95 0.00 0.00 15 -0.22 -95.65
C ZJI 16OCT26 1,130.00 0 0.01 80 0.00 0.00 11 -0.20 -95.24
* 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 0.00 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.84 -0.01 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.34 -0.01 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.84 -0.01 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.34 -0.01 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.83 -0.02 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.35 0.00 44 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.85 0.00 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.35 0.00 28 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.85 0.00 18 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.35 0.00 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.86 -0.01 15 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 0.42 -0.02 14 0 54 0
29OCT26 16.00 C 0.10 0.17 0.08 0.13 -0.04 14 22 243 -1
29OCT26 16.50 C 0.00 0.00 0.00 0.03 -0.01 15 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 0.01 0.01 0.01 0.01 0.00 25 10 0 -10
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 128 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 6.11 0.00 63 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.86 0.00 59 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.36 0.00 50 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.85 -0.01 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.34 -0.02 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.86 0.00 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.35 -0.02 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.87 0.00 29 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.37 0.00 23 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.87 0.00 18 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.37 -0.01 12 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.90 -0.01 14 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.52 0.00 16 0 0 0
27NOV26 16.00 C 0.26 0.26 0.26 0.23 0.00 15 4 6 +4
27NOV26 16.50 C 0.09 0.13 0.09 0.08 0.00 15 7 45 +7
27NOV26 17.00 C 0.00 0.00 0.00 0.03 0.00 16 0 32 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 17 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 27 0 16 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 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 38 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 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 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.11 0.00 55 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.86 0.00 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.36 0.00 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.86 0.00 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.36 0.00 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.86 0.00 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.87 0.00 26 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.37 0.00 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.87 -0.01 16 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.39 -0.01 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.95 -0.04 17 0 0 0
30DEC26 15.50 C 0.50 0.65 0.50 0.60 -0.03 17 17 70 +17
30DEC26 16.00 C 0.00 0.00 0.00 0.35 -0.02 17 0 7 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 -0.01 18 0 4 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 0.00 18 0 228 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 19 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 36 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 51 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 6.11 0.00 50 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 5.86 0.00 47 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 5.36 0.00 41 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.86 0.00 34 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.36 0.00 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.86 0.00 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.87 0.00 24 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.37 0.00 20 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.88 0.00 18 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.42 0.00 18 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.01 0.00 18 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.67 -0.02 17 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.44 -0.01 17 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.28 0.00 18 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.02 +0.01 19 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 0.00 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.86 0.00 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.36 0.00 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.86 0.00 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.36 0.00 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.86 0.00 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.87 0.00 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.38 +0.01 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.91 0.00 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.50 +0.01 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.14 +0.01 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.83 -0.01 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.61 0.00 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.43 -0.01 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.30 0.00 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.86 0.00 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.36 0.00 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.86 0.00 25 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.36 0.00 21 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.86 0.00 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.87 -0.02 16 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.45 +0.01 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.06 +0.02 18 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 1.70 +0.02 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.34 -0.02 17 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.08 0.00 17 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.85 +0.01 17 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.66 +0.01 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.50 +0.01 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.38 +0.02 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.29 +0.03 18 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.22 +0.03 18 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.16 +0.03 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 0.00 28 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.86 0.00 27 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.36 0.00 23 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.86 0.00 20 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.37 0.00 19 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.86 -0.03 13 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.37 -0.06 13 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.95 -0.05 15 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.64 +0.04 18 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.28 +0.06 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.94 +0.06 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.63 +0.06 18 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.32 +0.03 18 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.09 +0.04 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.89 +0.04 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.72 +0.04 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.58 +0.05 18 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.46 +0.05 18 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.36 +0.04 18 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.30 +0.06 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.23 +0.05 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.18 +0.04 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.11 +0.04 19 0 14 0
29SEP27 22.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.02 +0.01 19 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 60 2,163 +17
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 87 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 41 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 27 0
29OCT26 15.50 P 0.08 0.11 0.08 0.07 -0.03 15 16 62 +1
29OCT26 16.00 P 0.00 0.00 0.00 0.29 -0.01 15 0 92 0
29OCT26 16.50 P 0.00 0.00 0.00 0.68 -0.01 14 0 29 0
29OCT26 17.00 P 1.26 1.26 1.26 1.21 +0.04 28 2 220 0
29OCT26 17.50 P 1.89 1.89 1.89 1.67 0.00 0 2 2 0
29OCT26 18.00 P 0.00 0.00 0.00 2.17 0.00 0 0 10 0
29OCT26 18.50 P 0.00 0.00 0.00 2.67 0.00 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.17 0.00 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.68 +0.01 52 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.17 0.00 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.18 +0.01 68 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.18 +0.01 77 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.17 0.00 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.17 0.00 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.17 0.00 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.19 +0.02 115 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.18 +0.01 116 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 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 50 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 25 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 0.00 15 0 15 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 0.00 15 0 60 0
27NOV26 15.00 P 0.00 0.00 0.00 0.13 -0.01 15 0 118 0
27NOV26 15.50 P 0.00 0.00 0.00 0.33 +0.02 15 0 57 0
27NOV26 16.00 P 0.71 0.72 0.70 0.61 0.00 13 18 33 +4
27NOV26 16.50 P 0.00 0.00 0.00 1.04 0.00 15 0 13 0
27NOV26 17.00 P 0.00 0.00 0.00 1.46 -0.04 0 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 1.99 0.00 0 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 2.49 0.00 15 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.91 -0.08 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.38 -0.10 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.88 -0.10 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.38 -0.10 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.34 -0.14 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.39 -0.09 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.39 -0.08 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.38 -0.09 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.34 -0.13 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.38 -0.08 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 34 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 0.00 19 0 66 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 19 0 165 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 0.00 18 0 220 0
30DEC26 14.50 P 0.00 0.00 0.00 0.14 -0.01 18 0 295 0
30DEC26 15.00 P 0.36 0.36 0.36 0.29 -0.01 18 64 296 +64
30DEC26 15.50 P 0.50 0.50 0.50 0.51 +0.01 18 3 36 +3
30DEC26 16.00 P 0.00 0.00 0.00 0.80 +0.01 18 0 37 0
30DEC26 16.50 P 0.00 0.00 0.00 1.18 +0.04 19 0 18 0
30DEC26 17.00 P 0.00 0.00 0.00 1.56 -0.01 17 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 2.08 +0.06 23 0 220 0
30DEC26 18.00 P 0.00 0.00 0.00 2.50 0.00 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.01 +0.02 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.50 +0.01 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.97 -0.01 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.46 -0.02 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.46 -0.02 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.48 0.00 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.44 -0.03 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.48 +0.01 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.45 -0.02 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.46 0.00 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.43 -0.03 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.42 -0.04 0 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 26 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 0.05 +0.01 18 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
28JAN27 15.00 P 0.36 0.36 0.36 0.36 +0.01 18 4 4 +4
28JAN27 15.50 P 0.00 0.00 0.00 0.59 +0.03 18 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 0.88 +0.03 19 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.20 0.00 18 0 1 0
28JAN27 17.00 P 0.00 0.00 0.00 1.60 0.00 18 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.08 +0.04 20 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.51 0.00 18 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.01 +0.02 20 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.50 +0.01 21 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.00 +0.02 24 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.48 0.00 0 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.49 +0.01 28 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 6.48 0.00 27 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 7.48 +0.01 33 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 8.48 +0.01 37 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 0.03 +0.01 19 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 0.18 +0.01 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.30 +0.01 18 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.48 +0.02 18 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.70 +0.03 18 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.99 +0.04 18 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.31 +0.03 18 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.67 +0.01 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.08 0.00 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.53 0.00 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.04 +0.04 20 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 3.52 +0.03 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.00 +0.01 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.48 0.00 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.49 +0.01 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.49 +0.01 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.48 +0.01 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.48 +0.01 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.48 +0.01 37 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.46 0.00 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.46 0.00 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.46 0.00 34 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 24 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 0.02 +0.01 19 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 +0.02 18 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.12 +0.02 18 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.19 +0.03 18 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.29 +0.03 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.44 +0.04 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.63 +0.06 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.86 +0.06 18 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.14 +0.07 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.46 +0.08 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.82 +0.08 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.16 +0.02 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.59 +0.02 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.09 +0.07 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.56 +0.06 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.02 +0.03 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.50 +0.02 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.49 +0.01 22 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.49 +0.01 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.48 +0.01 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.48 +0.01 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.48 +0.01 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.46 0.00 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.47 +0.01 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.46 0.00 0 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 0.02 +0.01 20 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 +0.02 20 0 4 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.08 +0.03 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.12 +0.03 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.19 +0.04 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.29 +0.06 19 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.41 +0.06 19 0 2 0
29SEP27 14.50 P 0.00 0.00 0.00 0.57 +0.08 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.77 +0.09 19 0 3 0
29SEP27 15.50 P 0.00 0.00 0.00 1.00 +0.10 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.27 +0.10 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.59 +0.12 19 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.92 +0.10 19 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.29 +0.09 19 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.73 +0.12 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.15 +0.10 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.60 +0.09 21 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.04 +0.05 20 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.52 +0.04 21 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.49 +0.01 21 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.49 +0.01 24 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.48 +0.01 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.48 +0.01 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.48 +0.01 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 10.46 0.00 0 0 0 0
TOTAL PUT 109 4,140 +76
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$ 36.560
29OCT26 27.00 C 0.00 0.00 0.00 9.60 - 49 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 8.70 +0.35 76 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.71 +0.39 69 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.61 +0.30 39 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.63 +0.32 40 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.68 +0.36 41 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.77 +0.32 40 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 2.93 +0.37 40 0 75 0
29OCT26 35.00 C 1.23 2.18 1.23 2.13 +0.25 38 46 61 +46
29OCT26 36.00 C 1.18 1.61 1.18 1.60 +0.30 41 34 95 +31
29OCT26 37.00 C 0.73 1.11 0.73 1.08 +0.19 41 65 211 +34
29OCT26 38.00 C 0.00 0.00 0.00 0.69 +0.14 40 0 193 0
29OCT26 39.00 C 0.38 0.43 0.38 0.42 +0.08 40 45 231 -30
29OCT26 40.00 C 0.25 0.28 0.25 0.26 +0.05 41 14 424 -3
29OCT26 41.00 C 0.00 0.00 0.00 0.15 +0.03 41 0 245 0
29OCT26 42.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 259 0
29OCT26 43.00 C 0.00 0.00 0.00 0.04 0.00 40 0 176 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 84 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 165 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 601 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 149 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 121 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 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 27.00 C 0.00 0.00 0.00 9.76 - 50 0 0 -
27NOV26 28.00 C 0.00 0.00 0.00 8.74 +0.22 42 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.76 +0.19 39 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.69 +0.04 24 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.02 +0.24 43 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.10 +0.28 39 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.44 +0.34 43 0 0 0
27NOV26 34.00 C 3.21 3.21 3.21 3.74 +0.32 43 15 15 +15
27NOV26 35.00 C 2.45 2.45 2.45 3.10 +0.34 42 15 60 +15
27NOV26 36.00 C 0.00 0.00 0.00 2.57 +0.28 43 0 60 0
27NOV26 37.00 C 2.03 2.04 2.03 2.04 +0.20 42 21 129 +11
27NOV26 38.00 C 1.40 1.40 1.40 1.71 +0.25 44 10 97 0
27NOV26 39.00 C 0.00 0.00 0.00 1.35 +0.19 43 0 176 0
27NOV26 40.00 C 0.80 1.04 0.80 1.00 +0.08 42 46 172 -45
27NOV26 41.00 C 0.79 0.79 0.79 0.82 +0.10 43 15 65 +15
27NOV26 42.00 C 0.68 0.68 0.68 0.61 +0.05 43 15 116 +15
27NOV26 43.00 C 0.51 0.51 0.51 0.47 +0.05 43 15 43 -5
27NOV26 44.00 C 0.00 0.00 0.00 0.35 +0.03 43 0 87 0
27NOV26 45.00 C 0.20 0.25 0.18 0.26 +0.03 43 21 167 +5
27NOV26 46.00 C 0.00 0.00 0.00 0.19 +0.02 43 0 77 0
27NOV26 47.00 C 0.16 0.16 0.16 0.14 +0.01 43 1 130 0
27NOV26 48.00 C 0.16 0.16 0.16 0.10 +0.01 43 16 138 +16
27NOV26 49.00 C 0.00 0.00 0.00 0.07 0.00 43 0 23 0
27NOV26 50.00 C 0.08 0.08 0.08 0.05 0.00 43 32 103 +31
27NOV26 52.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 104 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 23.00 C 0.00 0.00 0.00 13.74 +0.20 44 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 12.76 +0.12 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.82 +0.19 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.79 +0.11 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.98 +0.24 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.96 +0.14 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.13 +0.19 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.28 +0.18 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.39 +0.08 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.63 +0.06 40 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 5.07 +0.33 43 0 0 0
30DEC26 34.00 C 3.80 3.98 3.80 4.43 +0.30 43 30 30 +30
30DEC26 35.00 C 3.89 3.98 3.89 3.83 +0.30 43 7 41 -5
30DEC26 36.00 C 2.58 2.58 2.58 3.32 +0.29 43 14 95 0
30DEC26 37.00 C 2.38 2.38 2.38 2.84 +0.26 43 1 148 +1
30DEC26 38.00 C 1.97 1.97 1.97 2.42 +0.23 43 15 205 +15
30DEC26 39.00 C 1.52 1.76 1.52 2.06 +0.21 43 17 90 0
30DEC26 40.00 C 0.00 0.00 0.00 1.74 +0.17 43 0 330 0
30DEC26 41.00 C 1.37 1.45 1.37 1.45 +0.14 43 15 121 +3
30DEC26 42.00 C 1.00 1.00 1.00 1.24 +0.13 44 1 147 +1
30DEC26 43.00 C 0.00 0.00 0.00 1.03 +0.09 44 0 73 0
30DEC26 44.00 C 0.00 0.00 0.00 0.85 +0.08 44 0 229 0
30DEC26 45.00 C 0.59 0.63 0.59 0.70 +0.07 44 30 204 0
30DEC26 46.00 C 0.00 0.00 0.00 0.57 +0.05 43 0 201 0
30DEC26 47.00 C 0.00 0.00 0.00 0.46 +0.04 43 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 0.38 +0.04 43 0 133 0
30DEC26 49.00 C 0.00 0.00 0.00 0.30 +0.03 43 0 170 0
30DEC26 50.00 C 0.00 0.00 0.00 0.24 +0.02 43 0 139 0
30DEC26 52.50 C 0.00 0.00 0.00 0.14 +0.01 43 0 154 0
30DEC26 55.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 111 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 123 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 0.00 44 0 48 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 45 0 63 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 129 0
28JAN27 27.00 C 0.00 0.00 0.00 10.12 - 43 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 9.20 +0.09 41 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 8.40 +0.12 42 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 7.56 +0.08 41 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.94 +0.20 44 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 6.11 +0.07 42 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 5.45 +0.07 42 0 0 0
28JAN27 34.00 C 4.04 4.51 4.04 4.82 +0.18 41 45 30 +30
28JAN27 35.00 C 4.50 4.50 4.50 4.39 +0.31 43 6 24 -6
28JAN27 36.00 C 3.33 3.41 3.33 3.86 +0.27 43 35 50 +20
28JAN27 37.00 C 0.00 0.00 0.00 3.39 +0.25 43 0 45 0
28JAN27 38.00 C 2.96 2.96 2.96 2.96 +0.21 43 15 111 +15
28JAN27 39.00 C 2.25 2.25 2.24 2.62 +0.22 43 17 121 -2
28JAN27 40.00 C 1.95 1.95 1.95 2.29 +0.20 44 15 115 0
28JAN27 41.00 C 1.70 1.70 1.70 1.98 +0.16 43 15 27 -13
28JAN27 42.00 C 1.48 1.48 1.48 1.75 +0.16 44 15 36 -15
28JAN27 43.00 C 0.00 0.00 0.00 1.51 +0.13 44 0 16 0
28JAN27 44.00 C 0.00 0.00 0.00 1.30 +0.12 44 0 30 0
28JAN27 45.00 C 0.00 0.00 0.00 1.08 +0.09 43 0 16 0
28JAN27 46.00 C 0.00 0.00 0.00 0.94 +0.08 44 0 30 0
28JAN27 47.00 C 0.00 0.00 0.00 0.78 +0.05 43 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.67 +0.05 43 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.58 +0.05 44 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 14.13 +0.10 45 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 13.35 +0.21 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.48 +0.23 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.42 +0.03 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.60 +0.04 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.94 +0.17 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.08 +0.07 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.36 +0.07 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.71 +0.10 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.14 +0.18 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.54 +0.18 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.81 +0.19 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.42 +0.29 44 0 6 0
30MAR27 36.00 C 0.00 0.00 0.00 4.93 +0.28 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.47 +0.26 44 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 4.09 +0.28 45 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 3.68 +0.23 45 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 3.37 +0.26 45 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 3.05 +0.24 45 0 108 0
30MAR27 42.00 C 2.40 2.42 2.40 2.74 +0.20 45 12 60 0
30MAR27 43.00 C 0.00 0.00 0.00 2.48 +0.18 45 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 2.23 +0.15 45 0 62 0
30MAR27 45.00 C 1.78 1.78 1.78 1.99 +0.16 45 1 66 +1
30MAR27 46.00 C 1.60 1.60 1.60 1.79 +0.17 45 13 72 -13
30MAR27 47.00 C 0.00 0.00 0.00 1.60 +0.15 45 0 54 0
30MAR27 48.00 C 0.00 0.00 0.00 1.43 +0.14 45 0 56 0
30MAR27 49.00 C 0.00 0.00 0.00 1.28 +0.13 45 0 145 0
30MAR27 50.00 C 0.00 0.00 0.00 1.11 +0.08 44 0 144 0
30MAR27 52.50 C 0.00 0.00 0.00 0.83 +0.06 44 0 290 0
30MAR27 55.00 C 0.00 0.00 0.00 0.62 +0.05 44 0 268 0
30MAR27 57.50 C 0.00 0.00 0.00 0.47 +0.03 45 0 297 0
30MAR27 60.00 C 0.00 0.00 0.00 0.35 +0.03 45 0 177 0
30MAR27 62.50 C 0.00 0.00 0.00 0.26 +0.02 45 0 116 0
30MAR27 65.00 C 0.00 0.00 0.00 0.19 +0.01 44 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 +0.01 44 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 105 0
29JUN27 27.00 C 0.00 0.00 0.00 11.44 - 47 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 10.65 +0.20 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.94 +0.18 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.37 +0.27 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.77 +0.30 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.10 +0.22 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.60 +0.30 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.99 +0.19 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.57 +0.28 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.07 +0.24 46 0 0 0
29JUN27 37.00 C 5.68 5.68 5.68 5.46 +0.15 44 15 15 +15
29JUN27 38.00 C 0.00 0.00 0.00 5.22 +0.24 46 0 10 0
29JUN27 39.00 C 4.35 4.35 4.35 4.80 +0.19 46 3 43 +3
29JUN27 40.00 C 3.94 3.94 3.94 4.46 +0.19 45 11 48 0
29JUN27 41.00 C 0.00 0.00 0.00 4.11 +0.18 45 0 53 0
29JUN27 42.00 C 3.32 3.32 3.32 3.76 +0.14 45 7 0 -7
29JUN27 43.00 C 0.00 0.00 0.00 3.50 +0.15 45 0 19 0
29JUN27 44.00 C 0.00 0.00 0.00 3.23 +0.15 45 0 20 0
29JUN27 45.00 C 0.00 0.00 0.00 2.96 +0.13 45 0 105 0
29JUN27 46.00 C 0.00 0.00 0.00 2.73 +0.11 45 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 2.52 +0.11 45 0 22 0
29JUN27 48.00 C 0.00 0.00 0.00 2.25 +0.05 44 0 45 0
29JUN27 49.00 C 2.30 2.30 2.30 2.06 +0.03 44 12 62 -12
29JUN27 50.00 C 0.00 0.00 0.00 1.90 +0.02 44 0 79 0
29JUN27 52.50 C 0.00 0.00 0.00 1.53 +0.02 44 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 1.25 +0.02 44 0 55 0
29JUN27 57.50 C 0.00 0.00 0.00 1.03 +0.04 45 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 0.82 +0.04 44 0 61 0
29JUN27 62.50 C 0.00 0.00 0.00 0.66 +0.01 44 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 0.55 +0.03 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.44 +0.02 45 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.36 +0.02 45 0 82 0
29SEP27 27.00 C 0.00 0.00 0.00 12.05 - 47 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 11.39 +0.21 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.85 +0.31 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.24 +0.31 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.66 +0.29 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.14 +0.33 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.58 +0.29 47 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.11 +0.29 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.65 +0.32 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.17 +0.29 47 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.78 +0.33 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.34 +0.24 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.01 +0.31 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.65 +0.27 47 0 4 0
29SEP27 41.00 C 0.00 0.00 0.00 5.31 +0.26 47 0 0 0
29SEP27 42.00 C 4.57 4.57 4.57 4.98 +0.25 47 3 5 0
29SEP27 43.00 C 4.00 4.26 4.00 4.68 +0.25 47 22 6 +6
29SEP27 44.00 C 0.00 0.00 0.00 4.40 +0.23 47 0 15 0
29SEP27 45.00 C 4.00 4.00 4.00 4.15 +0.23 47 6 17 0
29SEP27 46.00 C 0.00 0.00 0.00 3.89 +0.22 47 0 21 0
29SEP27 47.00 C 0.00 0.00 0.00 3.64 +0.22 47 0 3 0
29SEP27 48.00 C 0.00 0.00 0.00 3.42 +0.19 47 0 6 0
29SEP27 49.00 C 0.00 0.00 0.00 3.22 +0.19 47 0 14 0
29SEP27 50.00 C 0.00 0.00 0.00 3.03 +0.19 47 0 8 0
29SEP27 52.50 C 0.00 0.00 0.00 2.57 +0.15 47 0 10 0
29SEP27 55.00 C 0.00 0.00 0.00 2.21 +0.15 46 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 1.87 +0.12 46 0 1 0
TOTAL CALL 824 12,743 +218
29OCT26 27.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 38 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 35 0
29OCT26 32.00 P 0.00 0.00 0.00 0.08 -0.04 41 0 67 0
29OCT26 33.00 P 0.47 0.48 0.44 0.17 -0.07 41 77 133 +53
29OCT26 34.00 P 0.71 0.77 0.50 0.32 -0.14 40 47 432 +32
29OCT26 35.00 P 0.81 1.24 0.61 0.60 -0.19 41 68 216 +25
29OCT26 36.00 P 1.70 1.75 0.93 0.97 -0.25 41 58 182 +4
29OCT26 37.00 P 1.60 1.60 1.34 1.46 -0.34 40 96 305 +87
29OCT26 38.00 P 0.00 0.00 0.00 2.09 -0.36 40 0 314 0
29OCT26 39.00 P 0.00 0.00 0.00 2.83 -0.41 41 0 126 0
29OCT26 40.00 P 0.00 0.00 0.00 3.65 -0.45 40 0 173 0
29OCT26 41.00 P 5.40 5.40 5.40 4.55 -0.46 41 10 129 0
29OCT26 42.00 P 0.00 0.00 0.00 5.65 -0.32 54 0 988 0
29OCT26 43.00 P 0.00 0.00 0.00 6.45 -0.50 40 0 136 0
29OCT26 44.00 P 0.00 0.00 0.00 7.66 -0.28 67 0 118 0
29OCT26 45.00 P 0.00 0.00 0.00 8.44 -0.50 0 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 9.66 -0.28 79 0 24 0
29OCT26 47.00 P 0.00 0.00 0.00 10.74 -0.20 90 0 0 -15
29OCT26 48.00 P 0.00 0.00 0.00 11.73 -0.21 95 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.64 -0.30 93 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.64 -0.30 98 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.15 -0.29 110 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.44 -0.50 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.14 -0.30 130 0 0 0
27NOV26 27.00 P 0.08 0.08 0.08 0.04 - 43 1 1 -
27NOV26 28.00 P 0.18 0.18 0.16 0.08 -0.02 44 10 10 +10
27NOV26 29.00 P 0.19 0.21 0.19 0.13 -0.04 43 6 91 +6
27NOV26 30.00 P 0.00 0.00 0.00 0.22 -0.06 43 0 78 0
27NOV26 31.00 P 0.00 0.00 0.00 0.35 -0.09 43 0 15 0
27NOV26 32.00 P 0.90 0.90 0.90 0.53 -0.12 43 15 57 +12
27NOV26 33.00 P 1.24 1.24 0.81 0.78 -0.15 43 16 95 +1
27NOV26 34.00 P 1.04 1.13 1.04 1.09 -0.19 44 3 116 +3
27NOV26 35.00 P 1.50 1.73 1.50 1.47 -0.20 44 16 94 +1
27NOV26 36.00 P 2.37 2.38 1.87 1.90 -0.24 43 38 74 0
27NOV26 37.00 P 2.99 2.99 2.44 2.40 -0.29 43 69 196 +39
27NOV26 38.00 P 3.32 3.32 3.32 3.02 -0.30 44 15 290 0
27NOV26 39.00 P 0.00 0.00 0.00 3.70 -0.41 44 0 142 0
27NOV26 40.00 P 0.00 0.00 0.00 4.45 -0.28 45 0 192 0
27NOV26 41.00 P 0.00 0.00 0.00 5.26 -0.09 46 0 129 0
27NOV26 42.00 P 0.00 0.00 0.00 6.10 -0.06 48 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 6.97 -0.04 49 0 135 0
27NOV26 44.00 P 0.00 0.00 0.00 7.90 -0.23 51 0 93 0
27NOV26 45.00 P 0.00 0.00 0.00 8.79 -0.27 51 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 9.76 -0.25 54 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 10.74 -0.23 56 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 11.73 -0.22 59 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 12.64 -0.30 58 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.64 -0.30 61 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.15 -0.29 69 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.54 -0.40 68 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.14 -0.30 81 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 13 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 0.17 -0.04 43 0 66 0
30DEC26 28.00 P 0.00 0.00 0.00 0.27 -0.05 44 0 93 0
30DEC26 29.00 P 0.00 0.00 0.00 0.39 -0.07 43 0 65 0
30DEC26 30.00 P 0.60 0.60 0.60 0.55 -0.10 43 2 101 +2
30DEC26 31.00 P 1.07 1.07 1.07 0.76 -0.12 44 1 121 0
30DEC26 32.00 P 0.00 0.00 0.00 1.02 -0.14 44 0 62 0
30DEC26 33.00 P 1.41 1.41 1.30 1.33 -0.17 44 27 136 +17
30DEC26 34.00 P 2.19 2.19 1.63 1.69 -0.18 44 78 290 +56
30DEC26 35.00 P 2.01 2.05 2.01 2.09 -0.21 44 26 170 +26
30DEC26 36.00 P 2.99 2.99 2.63 2.55 -0.24 43 19 265 +15
30DEC26 37.00 P 3.54 3.54 3.33 3.07 -0.27 43 30 220 -10
30DEC26 38.00 P 0.00 0.00 0.00 3.65 -0.29 43 0 172 0
30DEC26 39.00 P 0.00 0.00 0.00 4.27 -0.17 43 0 232 0
30DEC26 40.00 P 0.00 0.00 0.00 4.96 -0.17 43 0 228 0
30DEC26 41.00 P 0.00 0.00 0.00 5.76 -0.09 45 0 113 0
30DEC26 42.00 P 0.00 0.00 0.00 6.52 -0.08 45 0 72 0
30DEC26 43.00 P 0.00 0.00 0.00 7.42 0.00 47 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 8.25 -0.04 47 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 9.12 0.00 48 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 10.00 -0.01 48 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 10.85 -0.30 48 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 11.77 -0.31 48 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 12.72 -0.31 49 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 13.64 -0.35 49 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 16.15 -0.30 55 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 18.62 -0.32 59 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.14 -0.30 64 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.52 -0.42 63 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.10 -0.34 72 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.56 -0.38 73 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.10 -0.34 80 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.56 -0.38 81 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.34 - 44 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 0.47 -0.07 44 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.64 -0.09 44 0 0 0
28JAN27 30.00 P 1.16 1.16 1.16 0.85 -0.10 44 1 1 +1
28JAN27 31.00 P 0.00 0.00 0.00 1.11 -0.12 44 0 7 0
28JAN27 32.00 P 0.00 0.00 0.00 1.41 -0.15 44 0 9 0
28JAN27 33.00 P 0.00 0.00 0.00 1.75 -0.17 44 0 84 0
28JAN27 34.00 P 0.00 0.00 0.00 2.14 -0.17 44 0 68 0
28JAN27 35.00 P 3.10 3.10 3.07 2.56 -0.20 44 30 159 -30
28JAN27 36.00 P 0.00 0.00 0.00 3.03 -0.23 44 0 48 0
28JAN27 37.00 P 3.82 3.82 3.52 3.56 -0.25 44 25 32 +17
28JAN27 38.00 P 4.09 4.09 4.09 4.14 -0.27 44 15 137 +15
28JAN27 39.00 P 0.00 0.00 0.00 4.77 -0.11 44 0 120 0
28JAN27 40.00 P 0.00 0.00 0.00 5.51 -0.03 45 0 84 0
28JAN27 41.00 P 0.00 0.00 0.00 6.18 -0.06 45 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 7.02 +0.03 46 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.81 0.00 47 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.60 -0.04 47 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.45 -0.04 48 0 2 0
28JAN27 46.00 P 0.00 0.00 0.00 10.19 -0.03 46 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 11.04 -0.11 46 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 12.05 -0.03 48 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 12.96 -0.22 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.22 -0.03 44 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 0.31 -0.04 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.43 -0.04 45 0 61 0
30MAR27 26.00 P 0.00 0.00 0.00 0.58 -0.05 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.74 -0.08 45 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.96 -0.08 45 0 54 0
30MAR27 29.00 P 1.34 1.34 1.34 1.20 -0.11 45 2 32 -2
30MAR27 30.00 P 0.00 0.00 0.00 1.48 -0.11 45 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 1.80 -0.14 45 0 36 0
30MAR27 32.00 P 0.00 0.00 0.00 2.16 -0.14 45 0 75 0
30MAR27 33.00 P 2.83 2.83 2.83 2.54 -0.15 45 4 39 0
30MAR27 34.00 P 3.20 3.20 2.90 2.96 -0.17 45 16 31 0
30MAR27 35.00 P 3.83 3.83 3.83 3.41 -0.19 45 6 77 -6
30MAR27 36.00 P 0.00 0.00 0.00 3.87 -0.25 44 0 68 0
30MAR27 37.00 P 0.00 0.00 0.00 4.41 -0.26 44 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 4.97 -0.29 44 0 105 0
30MAR27 39.00 P 0.00 0.00 0.00 5.63 -0.26 45 0 67 0
30MAR27 40.00 P 0.00 0.00 0.00 6.27 -0.28 45 0 133 0
30MAR27 41.00 P 0.00 0.00 0.00 7.02 -0.03 46 0 76 0
30MAR27 42.00 P 0.00 0.00 0.00 7.71 -0.04 45 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 8.44 -0.13 45 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 9.20 -0.14 46 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 9.98 -0.13 46 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 10.81 -0.13 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.61 -0.15 46 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 12.44 -0.16 46 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 13.34 -0.11 46 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 14.21 -0.11 47 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 16.54 -0.03 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.84 -0.26 49 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 21.14 -0.36 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.53 -0.42 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.10 -0.34 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.56 -0.38 55 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.10 -0.34 59 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.56 -0.38 61 0 0 0
29JUN27 27.00 P 1.50 1.50 1.50 1.37 - 45 2 2 -
29JUN27 28.00 P 0.00 0.00 0.00 1.65 -0.13 45 0 3 0
29JUN27 29.00 P 0.00 0.00 0.00 1.96 -0.16 45 0 25 0
29JUN27 30.00 P 2.59 2.59 2.49 2.32 -0.12 45 4 29 0
29JUN27 31.00 P 0.00 0.00 0.00 2.68 -0.18 45 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 3.09 -0.12 45 0 6 0
29JUN27 33.00 P 3.80 3.80 3.80 3.50 -0.15 45 6 75 +6
29JUN27 34.00 P 3.95 3.95 3.93 3.98 -0.15 45 16 72 0
29JUN27 35.00 P 4.87 4.87 4.87 4.45 -0.17 45 4 71 0
29JUN27 36.00 P 4.88 4.88 4.88 5.02 -0.13 45 4 81 0
29JUN27 37.00 P 0.00 0.00 0.00 5.50 -0.21 44 0 38 0
29JUN27 38.00 P 0.00 0.00 0.00 6.07 -0.23 44 0 18 0
29JUN27 39.00 P 0.00 0.00 0.00 6.70 -0.23 45 0 100 0
29JUN27 40.00 P 0.00 0.00 0.00 7.34 -0.10 45 0 82 0
29JUN27 41.00 P 0.00 0.00 0.00 8.03 -0.09 45 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 8.74 -0.02 45 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.43 -0.10 45 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 10.14 -0.14 45 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 10.96 -0.06 46 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 11.67 -0.11 45 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 12.52 -0.06 46 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 13.25 -0.13 45 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 14.06 -0.13 46 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 14.86 -0.15 45 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.01 -0.11 46 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 19.19 -0.13 46 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 21.56 -0.01 47 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 23.86 -0.21 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.20 -0.29 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.72 -0.25 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.12 -0.33 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 33.67 -0.27 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.01 - 46 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 2.31 -0.03 46 0 2 0
29SEP27 29.00 P 2.72 2.72 2.72 2.65 -0.03 46 2 2 +2
29SEP27 30.00 P 0.00 0.00 0.00 3.03 -0.02 46 0 7 0
29SEP27 31.00 P 0.00 0.00 0.00 3.43 -0.22 46 0 0 0
29SEP27 32.00 P 4.20 4.20 3.76 3.83 -0.18 45 9 11 +9
29SEP27 33.00 P 4.53 4.53 4.53 4.29 -0.11 46 4 49 +4
29SEP27 34.00 P 0.00 0.00 0.00 4.79 -0.13 45 0 14 0
29SEP27 35.00 P 0.00 0.00 0.00 5.26 -0.14 45 0 16 0
29SEP27 36.00 P 0.00 0.00 0.00 5.83 -0.11 45 0 14 0
29SEP27 37.00 P 0.00 0.00 0.00 6.36 -0.15 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.94 -0.16 45 0 3 0
29SEP27 39.00 P 0.00 0.00 0.00 7.52 -0.23 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.14 -0.25 45 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 8.90 -0.02 46 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.50 -0.11 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.23 -0.08 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.94 -0.10 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.71 -0.07 46 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.47 -0.06 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.17 -0.13 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 13.96 -0.10 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 14.80 -0.06 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 15.53 -0.12 45 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 17.58 -0.14 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 19.71 -0.11 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 21.89 -0.13 46 0 0 0
TOTAL PUT 878 13,766 +380
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$ 15.950
29OCT26 11.00 C 0.00 0.00 0.00 4.97 +0.03 72 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.47 +0.03 63 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.97 +0.03 54 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.47 +0.01 45 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.97 +0.03 37 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.47 +0.08 29 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.97 +0.08 19 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.48 +0.07 24 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.01 +0.06 23 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.61 +0.02 24 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.32 +0.03 25 0 249 0
29OCT26 16.50 C 0.00 0.00 0.00 0.14 +0.01 25 0 283 0
29OCT26 17.00 C 0.00 0.00 0.00 0.05 0.00 25 0 524 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 0.00 26 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 58 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.99 0.00 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.48 +0.02 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.97 -0.03 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.47 +0.01 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.97 -0.04 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.05 +0.08 26 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.60 +0.07 25 0 15 0
27NOV26 15.00 C 0.00 0.00 0.00 1.20 +0.06 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.86 +0.05 25 0 36 0
27NOV26 16.00 C 0.57 0.57 0.57 0.60 +0.06 26 30 105 +15
27NOV26 16.50 C 0.36 0.36 0.36 0.37 +0.02 25 11 472 +11
27NOV26 17.00 C 0.00 0.00 0.00 0.23 +0.02 25 0 448 0
27NOV26 17.50 C 0.00 0.00 0.00 0.14 +0.02 26 0 66 0
27NOV26 18.00 C 0.00 0.00 0.00 0.08 +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 4.99 -0.01 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.49 -0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.00 -0.02 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.51 0.00 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.03 +0.02 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.57 +0.04 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.15 +0.06 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.74 +0.06 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.39 +0.04 26 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 1.07 +0.05 26 0 16 0
30DEC26 16.00 C 0.74 0.78 0.74 0.79 +0.04 25 58 103 +58
30DEC26 16.50 C 0.00 0.00 0.00 0.57 +0.03 25 0 338 0
30DEC26 17.00 C 0.38 0.38 0.38 0.40 +0.01 25 15 380 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 +0.02 26 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 505 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 375 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 0.00 26 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 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 29 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 39 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 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 4.53 -0.05 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.05 -0.04 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.57 -0.01 17 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.11 -0.04 23 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.66 +0.05 24 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.25 +0.06 25 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.86 +0.05 25 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.55 +0.07 27 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.23 +0.06 26 0 0 0
28JAN27 16.00 C 0.94 0.94 0.94 0.94 +0.03 25 15 30 +15
28JAN27 16.50 C 0.00 0.00 0.00 0.72 +0.04 25 0 390 0
28JAN27 17.00 C 0.00 0.00 0.00 0.54 +0.02 25 0 69 0
28JAN27 17.50 C 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.12 -0.04 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.65 -0.04 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.18 -0.03 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.72 -0.04 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.28 -0.04 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.85 -0.05 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.47 -0.01 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.12 -0.02 26 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.80 -0.02 26 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.51 -0.03 26 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.29 -0.02 27 0 45 0
30MAR27 16.50 C 0.00 0.00 0.00 0.99 -0.05 26 0 160 0
30MAR27 17.00 C 0.00 0.00 0.00 0.81 -0.05 26 0 125 0
30MAR27 17.50 C 0.58 0.58 0.58 0.65 -0.05 26 25 55 +25
30MAR27 18.00 C 0.00 0.00 0.00 0.55 -0.02 27 0 155 0
30MAR27 18.50 C 0.00 0.00 0.00 0.43 -0.03 27 0 166 0
30MAR27 19.00 C 0.00 0.00 0.00 0.34 -0.03 27 0 36 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 -0.03 27 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 -0.03 27 0 48 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 28 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 5.22 -0.06 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.78 -0.02 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.33 -0.01 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.90 +0.01 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.49 +0.02 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.09 +0.03 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.73 +0.12 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.33 +0.05 27 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.02 +0.05 27 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.74 +0.05 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.53 +0.04 28 0 30 0
29JUN27 16.50 C 0.00 0.00 0.00 1.30 +0.07 28 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.07 +0.02 28 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 0.90 +0.01 28 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 0.77 +0.03 28 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.63 +0.01 28 0 33 0
29JUN27 19.00 C 0.00 0.00 0.00 0.52 +0.01 28 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.44 +0.02 28 0 30 0
29JUN27 20.00 C 0.00 0.00 0.00 0.35 +0.01 28 0 34 0
29JUN27 21.00 C 0.00 0.00 0.00 0.24 +0.01 28 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.15 0.00 28 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.10 0.00 28 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 0.00 28 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 0.00 28 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 0.00 28 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP27 11.00 C 0.00 0.00 0.00 5.25 -0.05 30 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.80 -0.03 30 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.36 -0.02 30 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.93 -0.02 29 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.53 -0.02 29 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.16 0.00 29 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.82 +0.01 29 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.46 -0.02 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.23 +0.05 29 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 1.96 +0.05 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.71 +0.05 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.49 +0.04 29 0 2 0
29SEP27 17.00 C 0.00 0.00 0.00 1.29 +0.03 29 0 21 0
29SEP27 17.50 C 0.00 0.00 0.00 1.12 +0.03 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.96 +0.02 29 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 0.83 +0.02 28 0 4 0
29SEP27 19.00 C 0.70 0.70 0.70 0.71 +0.02 28 15 30 +15
29SEP27 19.50 C 0.00 0.00 0.00 0.62 +0.02 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.52 +0.01 28 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 0.38 +0.01 28 0 41 0
29SEP27 22.00 C 0.00 0.00 0.00 0.28 +0.01 28 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 3 0
TOTAL CALL 169 11,322 +139
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 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 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 149 0
29OCT26 15.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 232 0
29OCT26 15.50 P 0.22 0.22 0.17 0.14 -0.04 24 17 374 +15
29OCT26 16.00 P 0.00 0.00 0.00 0.33 -0.07 23 0 300 0
29OCT26 16.50 P 0.00 0.00 0.00 0.66 -0.07 24 0 317 0
29OCT26 17.00 P 0.00 0.00 0.00 1.08 -0.08 24 0 331 0
29OCT26 17.50 P 0.00 0.00 0.00 1.55 -0.08 0 0 178 0
29OCT26 18.00 P 0.00 0.00 0.00 2.05 -0.08 0 0 45 0
29OCT26 18.50 P 0.00 0.00 0.00 2.62 -0.01 53 0 84 0
29OCT26 19.00 P 0.00 0.00 0.00 3.12 -0.01 60 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.62 -0.01 67 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.12 -0.01 73 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.12 -0.01 85 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.12 -0.01 96 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.12 -0.01 106 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.12 -0.01 115 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.12 -0.01 124 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.12 -0.01 133 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.12 -0.01 141 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 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.02 0.00 27 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.05 0.00 27 0 1 0
27NOV26 14.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 31 0
27NOV26 15.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 69 0
27NOV26 15.50 P 0.00 0.00 0.00 0.35 -0.04 25 0 291 0
27NOV26 16.00 P 0.00 0.00 0.00 0.56 -0.05 25 0 469 0
27NOV26 16.50 P 0.00 0.00 0.00 0.84 -0.08 24 0 303 0
27NOV26 17.00 P 0.00 0.00 0.00 1.23 -0.05 26 0 324 0
27NOV26 17.50 P 0.00 0.00 0.00 1.63 -0.07 25 0 74 0
27NOV26 18.00 P 0.00 0.00 0.00 2.08 -0.07 25 0 80 0
27NOV26 18.50 P 0.00 0.00 0.00 2.63 0.00 35 0 19 0
27NOV26 19.00 P 0.00 0.00 0.00 3.12 -0.01 38 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.62 -0.01 42 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.12 -0.01 46 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.12 -0.01 54 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.12 -0.01 60 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.12 -0.01 67 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.12 -0.01 73 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.12 -0.01 78 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.12 -0.01 84 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.12 -0.01 89 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 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 0.00 26 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 7 0
30DEC26 14.50 P 0.00 0.00 0.00 0.20 -0.02 25 0 19 0
30DEC26 15.00 P 0.40 0.40 0.34 0.32 -0.04 25 55 328 -15
30DEC26 15.50 P 0.00 0.00 0.00 0.50 -0.04 25 0 282 0
30DEC26 16.00 P 0.00 0.00 0.00 0.72 -0.05 25 0 110 0
30DEC26 16.50 P 0.00 0.00 0.00 1.00 -0.07 25 0 185 0
30DEC26 17.00 P 0.00 0.00 0.00 1.35 -0.06 25 0 166 0
30DEC26 17.50 P 0.00 0.00 0.00 1.73 -0.06 25 0 244 0
30DEC26 18.00 P 0.00 0.00 0.00 2.14 -0.07 25 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.66 -0.01 30 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 3.13 -0.01 31 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 3.63 0.00 35 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 4.13 0.00 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.13 0.00 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.13 0.00 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.13 0.00 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.13 0.00 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.13 0.00 63 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.13 0.00 68 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.13 0.00 72 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.13 -0.02 76 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.13 -0.02 79 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.13 0.00 83 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.13 -0.02 86 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.13 -0.02 89 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.13 0.00 92 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.13 0.00 95 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 19.13 0.00 98 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 20.13 0.00 101 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 0.00 27 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.29 -0.02 26 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.44 -0.02 26 0 138 0
28JAN27 15.50 P 0.00 0.00 0.00 0.61 -0.05 25 0 263 0
28JAN27 16.00 P 0.00 0.00 0.00 0.84 -0.05 25 0 21 0
28JAN27 16.50 P 0.00 0.00 0.00 1.12 -0.05 25 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 1.45 -0.06 25 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.81 -0.07 25 0 15 0
28JAN27 18.00 P 0.00 0.00 0.00 2.21 -0.07 25 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.70 -0.01 28 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.15 -0.02 29 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.63 -0.01 31 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.13 0.00 34 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.13 0.00 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 -0.04 27 0 62 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 -0.05 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.34 -0.06 27 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.47 -0.07 26 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.62 -0.10 26 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.82 -0.11 26 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 1.05 -0.14 26 0 403 0
30MAR27 16.50 P 0.00 0.00 0.00 1.36 -0.08 26 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.67 -0.13 26 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 2.01 -0.13 26 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.38 -0.13 26 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.82 +0.01 28 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 3.25 +0.03 28 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.69 +0.04 29 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.14 -0.06 29 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 5.13 -0.01 33 0 103 0
30MAR27 22.00 P 0.00 0.00 0.00 6.13 0.00 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.13 0.00 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.13 0.00 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.13 0.00 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.13 0.00 51 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.13 0.00 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.13 -0.02 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.13 -0.02 59 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.13 0.00 61 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.13 -0.02 64 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.13 -0.02 66 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.13 0.00 69 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.13 0.00 71 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 20 0
29JUN27 12.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.33 -0.01 28 0 10 0
29JUN27 13.00 P 0.00 0.00 0.00 0.45 -0.01 28 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.58 -0.02 27 0 60 0
29JUN27 14.00 P 0.00 0.00 0.00 0.74 -0.03 27 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 0.93 -0.03 27 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.15 -0.04 27 0 42 0
29JUN27 15.50 P 0.00 0.00 0.00 1.41 -0.03 27 0 130 0
29JUN27 16.00 P 1.67 1.67 1.67 1.68 -0.04 27 15 51 +15
29JUN27 16.50 P 0.00 0.00 0.00 1.98 -0.04 26 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.30 -0.05 26 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.65 -0.05 26 0 37 0
29JUN27 18.00 P 0.00 0.00 0.00 3.03 -0.03 26 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.43 -0.01 26 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.82 -0.01 26 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.24 0.00 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.68 +0.02 26 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.56 +0.04 25 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.48 +0.06 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.40 +0.04 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.36 +0.07 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.31 +0.07 0 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 10.27 +0.07 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.24 +0.07 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.20 +0.05 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.36 -0.02 28 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.63 -0.01 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 0.95 -0.02 28 0 20 0
29SEP27 14.50 P 0.00 0.00 0.00 1.16 -0.01 28 0 14 0
29SEP27 15.00 P 0.00 0.00 0.00 1.39 -0.01 28 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 1.63 -0.04 27 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.91 -0.03 27 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 2.20 -0.05 27 0 58 0
29SEP27 17.00 P 0.00 0.00 0.00 2.51 -0.06 27 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.89 -0.01 27 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.25 0.00 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.63 +0.01 27 0 10 0
29SEP27 19.00 P 0.00 0.00 0.00 4.02 +0.02 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.42 +0.03 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.83 +0.02 27 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.69 +0.03 27 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.57 +0.04 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.46 +0.03 24 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 8.39 +0.04 20 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.33 +0.05 0 0 5 0
TOTAL PUT 87 9,856 +15
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$ 73.050
16OCT26 49.50 C 0.00 0.00 0.00 23.74 +1.32 236 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 23.22 +1.30 226 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 22.29 +1.37 231 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 21.15 +1.23 186 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 20.16 +1.24 180 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 19.17 +1.25 174 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 18.19 +1.27 170 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 17.10 +1.18 132 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 16.19 +1.27 151 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 15.16 +1.24 135 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 14.09 +1.17 103 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 13.19 +1.27 124 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 12.26 +1.34 127 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 11.18 +1.26 105 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 10.20 +1.28 100 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 9.19 +1.27 90 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 8.17 +1.24 78 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 7.19 +1.25 72 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 6.20 +1.24 65 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 5.23 +1.22 59 0 16 0
16OCT26 69.00 C 0.00 0.00 0.00 4.12 +1.09 38 0 84 0
16OCT26 70.00 C 0.00 0.00 0.00 3.22 +0.92 40 0 146 0
16OCT26 71.00 C 1.46 2.00 1.46 2.38 +0.80 39 24 80 -4
16OCT26 72.00 C 1.00 1.25 1.00 1.58 +0.58 36 90 133 +60
16OCT26 73.00 C 0.66 1.00 0.66 0.93 +0.32 33 34 228 +15
16OCT26 74.00 C 0.42 0.42 0.42 0.55 +0.19 35 7 39 +7
16OCT26 75.00 C 0.25 0.25 0.25 0.30 +0.08 36 14 64 +14
16OCT26 76.00 C 0.14 0.14 0.14 0.17 +0.06 38 1 53 0
16OCT26 77.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 140 0
16OCT26 78.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 20 0
16OCT26 79.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 100 0
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 52 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 62 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 76 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 - 97 0 0 -
23OCT26 51.00 C 0.00 0.00 0.00 22.29 +1.34 123 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 21.15 +1.20 95 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 20.16 +1.21 92 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 19.17 +1.23 89 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 18.19 +1.24 88 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 17.10 +1.18 46 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 16.19 +1.23 78 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 15.16 +1.20 69 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 14.10 +1.14 0 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 13.19 +1.23 64 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 12.26 +1.30 66 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 11.18 +1.22 53 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 10.20 +1.23 51 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 9.19 +1.21 45 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 8.17 +1.17 39 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 7.19 +1.14 36 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 6.20 +1.08 33 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 5.23 +0.98 30 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 4.22 +0.76 25 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 3.56 +0.89 32 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 2.76 +0.75 30 0 0 0
23OCT26 72.00 C 1.68 1.70 1.62 2.06 +0.60 29 24 10 +10
23OCT26 73.00 C 1.00 1.13 1.00 1.47 +0.44 29 54 64 +39
23OCT26 74.00 C 0.84 0.93 0.82 1.02 +0.31 29 24 37 +18
23OCT26 75.00 C 0.46 0.63 0.46 0.68 +0.19 29 56 72 +45
23OCT26 76.00 C 0.40 0.45 0.40 0.44 +0.10 29 7 12 +7
23OCT26 77.00 C 0.28 0.28 0.28 0.27 +0.05 29 5 7 +5
23OCT26 78.00 C 0.16 0.16 0.16 0.16 +0.02 29 10 10 +10
23OCT26 79.00 C 0.10 0.12 0.10 0.09 0.00 29 35 35 +35
23OCT26 80.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 5 0
23OCT26 81.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
23OCT26 82.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 45.09 +1.15 122 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 44.09 +1.15 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 43.09 +1.14 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 42.13 +1.18 166 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 41.10 +1.15 130 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 40.10 +1.15 122 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 39.10 +1.15 112 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 38.10 +1.15 96 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 37.10 +1.15 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 36.14 +1.18 134 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 35.10 +1.14 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 34.11 +1.15 100 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 33.11 +1.15 94 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 32.11 +1.15 86 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 31.15 +1.19 112 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 30.11 +1.15 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 29.11 +1.14 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 28.11 +1.14 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 27.12 +1.15 75 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 26.12 +1.15 70 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.12 +1.15 64 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 24.12 +1.15 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.22 +1.24 91 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.62 +1.14 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.19 +1.21 65 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.68 +1.19 54 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.19 +1.18 47 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 10.66 +1.11 33 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.30 +1.25 37 0 156 0
29OCT26 67.50 C 0.00 0.00 0.00 5.93 +0.91 32 0 457 0
29OCT26 70.00 C 2.92 2.92 2.92 3.90 +0.93 32 15 1,087 -15
29OCT26 72.50 C 1.50 2.00 1.50 2.14 +0.60 29 50 1,072 0
29OCT26 75.00 C 0.80 1.00 0.80 1.00 +0.26 28 83 1,894 +27
29OCT26 77.50 C 0.36 0.39 0.33 0.44 +0.10 29 8 2,376 +4
29OCT26 80.00 C 0.16 0.19 0.16 0.17 +0.01 30 36 1,084 +36
29OCT26 82.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 2,391 0
29OCT26 85.00 C 0.05 0.05 0.05 0.02 -0.02 31 5 2,290 -5
29OCT26 87.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 975 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 563 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,026 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 316 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 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 58 0 80 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 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 94 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 97 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 0.00 102 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 45.12 +1.18 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 44.12 +1.17 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 43.12 +1.14 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 42.13 +1.17 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 41.15 +1.20 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 40.14 +1.15 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 39.19 +1.22 72 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 38.15 +1.15 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 37.16 +1.18 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 36.15 +1.14 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 35.17 +1.18 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 34.15 +1.13 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 33.17 +1.17 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 32.17 +1.14 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 31.17 +1.21 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 30.17 +1.15 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 29.19 +1.14 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 28.19 +1.21 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 27.20 +1.16 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 26.12 +1.05 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 25.21 +1.21 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.22 +1.21 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 23.22 +1.13 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.62 +1.08 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.29 +1.13 34 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.88 +1.15 37 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.50 +1.13 36 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 11.06 +0.99 31 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.09 +1.11 35 0 123 0
27NOV26 67.50 C 0.00 0.00 0.00 6.91 +1.00 32 0 251 0
27NOV26 70.00 C 0.00 0.00 0.00 5.02 +0.84 30 0 794 0
27NOV26 72.50 C 0.00 0.00 0.00 3.45 +0.76 29 0 542 0
27NOV26 75.00 C 1.72 2.15 1.72 2.15 +0.44 28 91 1,258 +5
27NOV26 77.50 C 1.27 1.35 1.20 1.35 +0.24 28 38 679 +19
27NOV26 80.00 C 0.70 0.78 0.70 0.77 +0.09 27 74 509 +58
27NOV26 82.50 C 0.45 0.53 0.45 0.40 0.00 27 240 1,009 +209
27NOV26 85.00 C 0.32 0.32 0.32 0.19 -0.04 26 1 1,538 +1
27NOV26 87.50 C 0.00 0.00 0.00 0.09 -0.04 26 0 1,009 0
27NOV26 90.00 C 0.16 0.16 0.16 0.04 -0.03 26 15 1,351 0
27NOV26 92.50 C 0.11 0.11 0.10 0.02 -0.02 27 236 619 +236
27NOV26 95.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 229 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 76 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 122 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 187 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 28 0
27NOV26 107.50 C 0.01 0.01 0.01 0.01 0.00 39 35 231 +35
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 251 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 95 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 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 50 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 150 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 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 57 0 60 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 220 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 66 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 69 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 45.18 +1.20 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 44.19 +1.20 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 43.19 +1.19 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 42.33 +1.32 81 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 41.21 +1.19 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 40.22 +1.20 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 39.23 +1.20 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 38.37 +1.33 72 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.25 +1.20 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 36.39 +1.33 68 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 35.40 +1.32 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.41 +1.33 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 33.29 +1.19 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 32.30 +1.19 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 31.31 +1.19 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.45 +1.32 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.46 +1.32 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.33 +1.18 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.34 +1.22 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.48 +1.31 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.50 +1.24 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.51 +1.40 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.53 +1.30 43 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 20.98 +1.18 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.55 +0.92 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.16 +0.91 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.97 +1.04 34 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 11.60 +1.00 31 0 35 0
30DEC26 65.00 C 0.00 0.00 0.00 9.47 +0.90 30 0 53 0
30DEC26 67.50 C 0.00 0.00 0.00 7.55 +0.81 29 0 166 0
30DEC26 70.00 C 0.00 0.00 0.00 5.94 +0.82 29 0 610 0
30DEC26 72.50 C 3.69 4.09 3.69 4.45 +0.70 29 61 710 -30
30DEC26 75.00 C 2.93 3.07 2.93 3.15 +0.54 28 12 1,397 -1
30DEC26 77.50 C 1.80 2.21 1.80 2.22 +0.31 27 48 840 +21
30DEC26 80.00 C 1.40 1.61 1.40 1.56 +0.27 28 57 567 +18
30DEC26 82.50 C 1.02 1.13 1.02 1.03 +0.09 28 38 759 +17
30DEC26 85.00 C 0.75 0.80 0.75 0.65 +0.02 27 4 740 0
30DEC26 87.50 C 0.60 0.60 0.60 0.40 -0.02 27 3 2,475 +3
30DEC26 90.00 C 0.00 0.00 0.00 0.23 -0.04 27 0 4,307 0
30DEC26 92.50 C 0.00 0.00 0.00 0.13 -0.05 26 0 1,020 0
30DEC26 95.00 C 0.00 0.00 0.00 0.08 -0.04 27 0 351 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 -0.04 26 0 372 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 182 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 108 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 69 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 20 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 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 48 0 300 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 330 0
30DEC26 150.00 C 0.01 0.01 0.01 0.01 0.00 51 60 360 +60
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 45.18 +0.86 0 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 44.32 +0.99 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 43.33 +0.92 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 42.33 +1.02 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 41.21 +0.84 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 40.22 +0.77 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 39.23 +0.83 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 38.37 +0.90 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 37.25 +0.83 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 36.39 +0.88 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 35.40 +0.88 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 34.41 +0.95 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 33.29 +0.81 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 32.30 +0.81 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 31.31 +0.81 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 30.45 +0.86 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 29.46 +0.92 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 28.33 +0.77 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 27.34 +0.69 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 26.48 +0.80 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 25.50 +0.88 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 24.51 +0.78 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 23.53 +0.85 26 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 20.98 +0.68 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 18.64 +0.65 26 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 16.25 +0.67 26 0 5 0
28JAN27 60.00 C 14.29 14.30 14.29 14.30 +0.98 32 3 3 +3
28JAN27 62.50 C 0.00 0.00 0.00 12.18 +1.11 31 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 10.04 +0.91 29 0 30 0
28JAN27 67.50 C 0.00 0.00 0.00 8.20 +0.81 29 0 66 0
28JAN27 70.00 C 0.00 0.00 0.00 6.65 +0.83 29 0 371 0
28JAN27 72.50 C 4.35 4.35 4.35 5.19 +0.70 29 8 34 +8
28JAN27 75.00 C 3.82 3.82 3.82 3.89 +0.48 28 1 79 +1
28JAN27 77.50 C 2.49 2.92 2.49 2.93 +0.37 28 46 125 +31
28JAN27 80.00 C 2.12 2.24 2.12 2.24 +0.32 28 3 189 +3
28JAN27 82.50 C 1.56 1.60 1.56 1.72 +0.29 29 46 267 +1
28JAN27 85.00 C 1.25 1.25 1.25 1.26 +0.22 29 2 304 +2
28JAN27 87.50 C 0.00 0.00 0.00 0.91 +0.17 29 0 62 0
28JAN27 90.00 C 0.00 0.00 0.00 0.65 +0.12 29 0 50 0
28JAN27 92.50 C 0.00 0.00 0.00 0.46 +0.09 29 0 33 0
28JAN27 95.00 C 0.00 0.00 0.00 0.32 +0.06 29 0 40 0
28JAN27 97.50 C 0.00 0.00 0.00 0.22 +0.04 29 0 72 0
28JAN27 100.00 C 0.00 0.00 0.00 0.16 +0.03 29 0 4 0
28JAN27 102.50 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 12 0
28JAN27 110.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 34 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 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 45.18 +0.70 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 44.32 +0.80 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 43.33 +0.80 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 42.33 +0.80 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 41.21 +0.65 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 40.22 +0.66 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 39.23 +0.62 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 38.37 +0.74 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.28 +0.62 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 36.39 +0.71 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 35.40 +0.71 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 34.41 +0.67 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.39 +0.62 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 32.42 +0.64 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.44 +0.62 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.49 +0.63 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.53 +0.61 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.57 +0.61 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.62 +0.61 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.66 +0.60 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.71 +0.60 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.76 +0.53 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.81 +0.60 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.46 +0.58 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.16 +0.58 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.93 +0.51 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.25 +1.03 32 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 13.16 +0.96 31 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 11.08 +0.82 29 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 9.33 +0.67 28 0 210 0
30MAR27 70.00 C 0.00 0.00 0.00 7.97 +0.81 29 0 638 0
30MAR27 72.50 C 5.86 5.86 5.86 6.56 +0.70 29 30 398 +30
30MAR27 75.00 C 4.66 5.18 4.66 5.33 +0.57 28 61 1,409 -1
30MAR27 77.50 C 0.00 0.00 0.00 4.34 +0.54 28 0 138 0
30MAR27 80.00 C 0.00 0.00 0.00 3.50 +0.41 28 0 760 0
30MAR27 82.50 C 0.00 0.00 0.00 2.81 +0.35 29 0 2,158 0
30MAR27 85.00 C 0.00 0.00 0.00 2.26 +0.30 29 0 724 0
30MAR27 87.50 C 0.00 0.00 0.00 1.83 +0.28 29 0 319 0
30MAR27 90.00 C 0.00 0.00 0.00 1.47 +0.26 29 0 748 0
30MAR27 92.50 C 0.00 0.00 0.00 1.20 +0.25 30 0 147 0
30MAR27 95.00 C 0.00 0.00 0.00 0.98 +0.24 30 0 120 0
30MAR27 97.50 C 0.00 0.00 0.00 0.79 +0.22 30 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 0.64 +0.20 31 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.52 +0.18 31 0 143 0
30MAR27 105.00 C 0.00 0.00 0.00 0.42 +0.16 31 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.34 +0.14 32 0 41 0
30MAR27 110.00 C 0.00 0.00 0.00 0.28 +0.12 32 0 168 0
30MAR27 112.50 C 0.00 0.00 0.00 0.23 +0.11 32 0 49 0
30MAR27 115.00 C 0.00 0.00 0.00 0.19 +0.09 32 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.15 +0.07 33 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.13 +0.07 33 0 91 0
30MAR27 122.50 C 0.00 0.00 0.00 0.11 +0.06 33 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.09 +0.05 34 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.08 +0.05 34 0 69 0
30MAR27 130.00 C 0.00 0.00 0.00 0.07 +0.05 35 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.06 +0.05 35 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.05 +0.04 35 0 45 0
30MAR27 137.50 C 0.00 0.00 0.00 0.04 +0.03 35 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.02 +0.01 34 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 34 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 35 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 45.33 +0.56 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 44.37 +0.57 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 43.39 +0.56 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 42.57 +0.71 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 41.45 +0.56 0 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 40.63 +0.71 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 39.66 +0.71 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 38.54 +0.55 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 37.58 +0.55 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 36.62 +0.55 0 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 35.66 +0.55 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 34.71 +0.55 0 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 33.90 +0.69 35 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 32.81 +0.54 0 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 31.87 +0.55 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 30.92 +0.54 27 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 30.12 +0.68 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 29.18 +0.68 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 28.12 +0.56 32 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.17 +0.54 32 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.25 +0.55 32 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.32 +0.55 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.40 +0.55 32 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.24 +0.71 32 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 20.31 +1.25 34 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 17.79 +0.57 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.82 +0.62 30 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 13.90 +0.56 29 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 12.10 +0.76 29 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 10.43 +0.57 29 0 571 0
29JUN27 70.00 C 0.00 0.00 0.00 9.23 +0.78 30 0 1,174 0
29JUN27 72.50 C 0.00 0.00 0.00 7.85 +0.68 29 0 1,680 0
29JUN27 75.00 C 0.00 0.00 0.00 6.60 +0.53 29 0 1,565 0
29JUN27 77.50 C 5.28 5.28 5.27 5.65 +0.52 29 45 170 +21
29JUN27 80.00 C 0.00 0.00 0.00 4.81 +0.47 29 0 129 0
29JUN27 82.50 C 0.00 0.00 0.00 4.08 +0.44 29 0 80 0
29JUN27 85.00 C 0.00 0.00 0.00 3.45 +0.40 29 0 91 0
29JUN27 87.50 C 0.00 0.00 0.00 2.91 +0.35 30 0 180 0
29JUN27 90.00 C 0.00 0.00 0.00 2.47 +0.35 30 0 438 0
29JUN27 92.50 C 0.00 0.00 0.00 2.11 +0.33 30 0 156 0
29JUN27 95.00 C 0.00 0.00 0.00 1.80 +0.33 30 0 109 0
29JUN27 97.50 C 0.00 0.00 0.00 1.53 +0.29 31 0 132 0
29JUN27 100.00 C 0.00 0.00 0.00 1.32 +0.30 31 0 44 0
29JUN27 102.50 C 0.00 0.00 0.00 1.10 +0.24 31 0 429 0
29JUN27 105.00 C 0.00 0.00 0.00 0.94 +0.23 31 0 176 0
29JUN27 107.50 C 0.00 0.00 0.00 0.82 +0.24 31 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.71 +0.21 32 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.62 +0.21 32 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.54 +0.19 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.46 +0.17 33 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.41 +0.17 33 0 30 0
29JUN27 122.50 C 0.00 0.00 0.00 0.36 +0.15 33 0 30 0
29JUN27 125.00 C 0.00 0.00 0.00 0.31 +0.14 33 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 0.27 +0.13 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.25 +0.13 34 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.22 +0.11 34 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.19 +0.10 34 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.17 +0.09 35 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.15 +0.08 35 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.14 +0.08 35 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.13 +0.08 36 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.11 +0.07 36 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.10 +0.07 36 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.09 +0.07 36 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.08 +0.07 36 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 45.48 +0.71 0 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 44.51 +0.71 0 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 43.54 +0.71 0 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 42.57 +0.71 0 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 41.60 +0.71 0 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 40.63 +0.71 0 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 39.66 +0.71 0 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 38.70 +0.71 0 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 37.74 +0.71 0 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 36.78 +0.70 0 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 35.83 +0.72 32 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 34.88 +0.72 33 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 33.93 +0.66 34 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 32.99 +0.68 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 32.06 +0.74 34 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 31.13 +0.69 35 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 30.20 +0.75 34 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 29.27 +0.68 34 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 28.35 +0.74 34 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 27.31 +0.61 31 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 26.52 +0.67 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 25.62 +0.67 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 24.72 +0.71 33 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 22.50 +0.68 32 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 20.41 +0.85 31 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.27 +0.55 30 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.76 +1.10 32 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 14.94 +1.04 31 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.91 +0.65 29 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.36 +0.53 29 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 9.99 +0.95 29 0 45 0
29SEP27 72.50 C 8.71 8.71 8.71 8.84 +0.57 29 30 90 +30
29SEP27 75.00 C 0.00 0.00 0.00 7.79 +0.62 29 0 151 0
29SEP27 77.50 C 0.00 0.00 0.00 6.87 +0.55 29 0 1,360 0
29SEP27 80.00 C 0.00 0.00 0.00 5.99 +0.48 29 0 180 0
29SEP27 82.50 C 0.00 0.00 0.00 5.22 +0.45 29 0 240 0
29SEP27 85.00 C 4.35 4.35 4.35 4.54 +0.41 29 1 67 +1
29SEP27 87.50 C 0.00 0.00 0.00 3.96 +0.38 29 0 115 0
29SEP27 90.00 C 0.00 0.00 0.00 3.45 +0.30 30 0 187 0
29SEP27 92.50 C 2.90 2.91 2.90 3.05 +0.24 30 8 43 +8
29SEP27 95.00 C 2.30 2.30 2.30 2.68 +0.21 30 4 28 +4
29SEP27 97.50 C 0.00 0.00 0.00 2.35 +0.14 30 0 33 0
29SEP27 100.00 C 0.00 0.00 0.00 2.11 +0.14 31 0 123 0
29SEP27 102.50 C 0.00 0.00 0.00 1.87 +0.13 31 0 1 0
29SEP27 105.00 C 0.00 0.00 0.00 1.71 +0.13 31 0 63 0
29SEP27 107.50 C 0.00 0.00 0.00 1.54 +0.12 32 0 62 0
29SEP27 110.00 C 0.00 0.00 0.00 1.38 +0.11 32 0 34 0
29SEP27 112.50 C 0.00 0.00 0.00 1.22 +0.07 32 0 31 0
29SEP27 115.00 C 1.00 1.01 1.00 1.08 0.00 32 60 75 +45
29SEP27 117.50 C 0.00 0.00 0.00 1.01 +0.06 33 0 6 0
29SEP27 120.00 C 0.00 0.00 0.00 0.87 +0.02 33 0 7 0
29SEP27 122.50 C 0.00 0.00 0.00 0.80 +0.02 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.75 -0.01 34 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.70 +0.02 34 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.64 0.00 34 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.57 -0.02 34 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.53 -0.02 35 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.50 -0.01 35 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.46 -0.02 35 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.42 -0.03 36 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.38 -0.03 36 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.36 -0.02 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.34 -0.02 36 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.32 -0.02 37 0 0 0
TOTAL CALL 1,943 69,763 +1,146
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 174 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 32 0
16OCT26 67.00 P 0.03 0.03 0.03 0.01 -0.03 41 2 61 -2
16OCT26 68.00 P 0.08 0.08 0.08 0.03 -0.06 41 10 208 0
16OCT26 69.00 P 0.13 0.13 0.07 0.06 -0.13 39 54 114 +36
16OCT26 70.00 P 0.23 0.23 0.13 0.11 -0.25 36 41 146 +17
16OCT26 71.00 P 0.45 0.45 0.23 0.23 -0.44 35 23 55 +22
16OCT26 72.00 P 1.06 1.06 0.56 0.45 -0.63 33 43 86 +11
16OCT26 73.00 P 1.27 1.27 0.90 0.81 -0.92 31 15 17 +2
16OCT26 74.00 P 0.00 0.00 0.00 1.42 -1.00 32 0 2 0
16OCT26 75.00 P 0.00 0.00 0.00 2.17 -1.20 33 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 3.15 -1.05 41 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 4.10 -1.05 46 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 5.10 -1.02 54 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 5.97 -1.14 44 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 6.96 -1.14 47 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 7.95 -1.15 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 8.95 -1.15 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 9.95 -1.15 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 10.95 -1.15 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 11.95 -1.15 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 12.95 -1.23 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 13.95 -1.36 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 14.95 -1.36 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 15.95 -1.36 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 16.95 -1.23 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 17.95 -1.23 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 18.95 - 0 0 0 -
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
23OCT26 65.00 P 0.06 0.06 0.06 0.02 -0.03 32 10 10 +10
23OCT26 66.00 P 0.00 0.00 0.00 0.03 -0.05 31 0 5 0
23OCT26 67.00 P 0.15 0.15 0.15 0.06 -0.10 30 8 8 +8
23OCT26 68.00 P 0.00 0.00 0.00 0.11 -0.16 29 0 0 0
23OCT26 69.00 P 0.37 0.37 0.37 0.20 -0.25 29 5 26 +5
23OCT26 70.00 P 0.00 0.00 0.00 0.35 -0.33 29 0 25 0
23OCT26 71.00 P 0.00 0.00 0.00 0.55 -0.47 28 0 15 0
23OCT26 72.00 P 1.25 1.31 1.06 0.86 -0.63 27 24 22 +22
23OCT26 73.00 P 0.00 0.00 0.00 1.27 -0.78 27 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 1.82 -0.90 27 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 2.48 -1.16 27 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 3.22 -1.25 25 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 4.24 -1.02 32 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 5.10 -1.09 31 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 6.00 -1.15 29 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 6.97 -1.15 30 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 7.95 -1.16 0 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 8.95 -1.15 0 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 9.95 -1.15 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 10.95 -1.15 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 11.95 -1.15 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 13.01 -1.17 54 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 14.01 -1.30 57 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 15.01 -1.30 60 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 16.16 -1.15 76 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 17.03 -1.20 68 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 18.01 -1.30 69 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 19.01 - 72 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 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 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 60 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 150 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 34 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 138 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 215 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 646 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 821 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 816 0
29OCT26 60.00 P 0.02 0.03 0.02 0.01 -0.01 37 227 1,192 +160
29OCT26 62.50 P 0.09 0.09 0.05 0.03 -0.03 35 19 775 -17
29OCT26 65.00 P 0.17 0.17 0.12 0.09 -0.08 33 31 2,095 +23
29OCT26 67.50 P 0.37 0.37 0.30 0.24 -0.19 31 17 1,464 -2
29OCT26 70.00 P 0.87 0.87 0.63 0.63 -0.35 29 168 3,205 -41
29OCT26 72.50 P 1.75 1.75 1.40 1.40 -0.63 27 77 1,867 -10
29OCT26 75.00 P 3.73 3.73 3.22 2.79 -0.89 27 25 1,049 -12
29OCT26 77.50 P 0.00 0.00 0.00 4.66 -1.34 25 0 411 0
29OCT26 80.00 P 7.45 7.45 7.45 7.07 -1.25 31 6 250 0
29OCT26 82.50 P 0.00 0.00 0.00 9.45 -1.30 0 0 166 0
29OCT26 85.00 P 0.00 0.00 0.00 11.95 -1.15 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 14.72 -1.09 60 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.05 -1.19 57 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.55 -1.19 63 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.05 -1.19 69 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 24.55 -1.19 74 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.95 -1.29 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 29.55 -1.19 85 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 32.05 -1.19 90 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 34.55 -1.19 94 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 37.05 -1.17 99 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 39.55 -1.17 104 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 42.05 -1.17 108 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 44.55 -1.17 113 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 47.05 -1.17 117 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 49.55 -1.17 120 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 52.05 -1.14 124 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 54.55 -1.14 128 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 57.05 -1.14 132 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 59.55 -1.14 135 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 62.05 -1.14 139 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 64.61 -1.08 150 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 67.11 -1.08 153 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 69.61 -1.08 157 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 72.11 -1.06 160 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 74.61 -1.06 163 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 77.11 -1.06 166 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 79.61 -1.08 169 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 82.11 -1.06 172 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 100 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 62 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 151 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 129 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 43 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 199 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 343 0
27NOV26 57.50 P 0.12 0.12 0.12 0.06 -0.06 34 5 251 -5
27NOV26 60.00 P 0.21 0.21 0.21 0.13 -0.10 33 2 668 -2
27NOV26 62.50 P 0.36 0.36 0.32 0.27 -0.14 32 26 1,335 -17
27NOV26 65.00 P 0.65 0.65 0.53 0.51 -0.21 31 109 2,780 -55
27NOV26 67.50 P 1.07 1.07 0.88 0.92 -0.30 30 95 1,098 +61
27NOV26 70.00 P 0.00 0.00 0.00 1.55 -0.48 29 0 1,186 0
27NOV26 72.50 P 2.83 2.83 2.53 2.48 -0.60 28 7 1,502 -3
27NOV26 75.00 P 0.00 0.00 0.00 3.76 -0.79 27 0 1,300 0
27NOV26 77.50 P 0.00 0.00 0.00 5.37 -1.04 26 0 1,944 0
27NOV26 80.00 P 0.00 0.00 0.00 7.38 -1.14 26 0 1,007 0
27NOV26 82.50 P 0.00 0.00 0.00 9.53 -1.26 24 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 11.98 -1.30 26 0 24 0
27NOV26 87.50 P 0.00 0.00 0.00 14.72 -1.09 38 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 17.05 -1.19 37 0 30 0
27NOV26 92.50 P 0.00 0.00 0.00 19.55 -1.26 41 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 22.05 -1.26 45 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 24.55 -1.30 48 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 27.03 -1.32 51 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 29.55 -1.32 55 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 32.05 -1.32 58 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 34.55 -1.32 61 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 37.05 -1.26 64 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 39.55 -1.26 67 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 42.05 -1.26 70 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 44.55 -1.25 72 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 47.05 -1.29 75 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 49.55 -1.29 78 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 52.05 -1.29 80 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 54.55 -1.29 83 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 57.05 -1.29 85 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 59.55 -1.29 87 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 62.05 -1.29 90 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 64.61 -1.23 95 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 67.11 -1.23 98 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 69.61 -1.22 100 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 72.11 -1.19 102 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 74.61 -1.19 104 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 77.11 -1.19 106 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 79.61 -1.19 108 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 82.11 -1.19 110 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 116 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 103 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 239 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 -0.03 32 0 359 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 -0.06 32 0 384 0
30DEC26 57.50 P 0.26 0.26 0.26 0.18 -0.09 31 17 609 -4
30DEC26 60.00 P 0.45 0.45 0.45 0.34 -0.14 31 10 3,291 0
30DEC26 62.50 P 0.69 0.71 0.61 0.59 -0.17 30 49 1,930 -33
30DEC26 65.00 P 1.08 1.13 0.97 0.95 -0.25 29 44 1,201 +34
30DEC26 67.50 P 1.58 1.58 1.54 1.50 -0.32 29 55 1,436 -3
30DEC26 70.00 P 2.43 2.43 2.20 2.26 -0.44 28 81 2,433 +14
30DEC26 72.50 P 4.02 4.02 3.27 3.25 -0.56 27 121 1,843 +26
30DEC26 75.00 P 0.00 0.00 0.00 4.51 -0.76 27 0 1,012 0
30DEC26 77.50 P 0.00 0.00 0.00 6.07 -1.21 26 0 680 0
30DEC26 80.00 P 8.40 8.40 8.40 8.04 -0.96 27 5 2,312 -5
30DEC26 82.50 P 0.00 0.00 0.00 10.26 -1.09 29 0 822 0
30DEC26 85.00 P 12.33 12.33 12.33 12.33 -1.13 29 14 618 0
30DEC26 87.50 P 0.00 0.00 0.00 14.82 -1.18 32 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 17.05 -1.19 30 0 56 0
30DEC26 92.50 P 0.00 0.00 0.00 19.55 -1.26 33 0 198 0
30DEC26 95.00 P 0.00 0.00 0.00 22.06 -1.25 37 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.55 -1.30 39 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.03 -1.32 41 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.55 -1.32 44 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.05 -1.32 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.55 -1.32 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.05 -1.26 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.55 -1.26 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.05 -1.26 56 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.55 -1.25 58 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.05 -1.29 61 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.55 -1.29 63 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.05 -1.29 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.55 -1.29 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.05 -1.29 69 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 59.55 -1.29 71 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 62.05 -1.29 72 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 64.61 -1.23 77 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.11 -1.23 78 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 69.61 -1.22 80 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 72.11 -1.19 82 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 74.61 -1.19 84 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.11 -1.19 85 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 79.61 -1.19 87 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 82.11 -1.19 88 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 63 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 56 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 45 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 42 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 11 0
28JAN27 47.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 2 0
28JAN27 48.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 31 0
28JAN27 49.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 1 0
28JAN27 50.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 14 0
28JAN27 52.50 P 0.00 0.00 0.00 0.11 -0.03 32 0 113 0
28JAN27 55.00 P 0.33 0.33 0.32 0.20 -0.05 31 30 225 +18
28JAN27 57.50 P 0.46 0.46 0.46 0.35 -0.09 31 1 254 +1
28JAN27 60.00 P 0.68 0.68 0.66 0.59 -0.13 31 95 403 +95
28JAN27 62.50 P 1.01 1.01 1.01 0.89 -0.18 30 3 1,453 +3
28JAN27 65.00 P 1.39 1.39 1.39 1.36 -0.22 29 1 39 +1
28JAN27 67.50 P 0.00 0.00 0.00 1.98 -0.30 28 0 97 0
28JAN27 70.00 P 2.78 2.78 2.78 2.79 -0.40 28 2 233 0
28JAN27 72.50 P 3.85 3.85 3.85 3.82 -0.53 27 2 61 +1
28JAN27 75.00 P 5.62 5.62 5.62 5.11 -0.71 27 30 100 +30
28JAN27 77.50 P 0.00 0.00 0.00 6.63 -0.88 27 0 1 0
28JAN27 80.00 P 0.00 0.00 0.00 8.59 -0.82 28 0 20 0
28JAN27 82.50 P 0.00 0.00 0.00 10.44 -0.99 28 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 12.52 -1.13 28 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 15.09 -0.91 32 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 17.36 -0.88 32 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 19.74 -1.07 33 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 22.24 -1.07 36 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 24.74 -1.11 39 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 27.23 -1.12 41 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 29.74 -1.13 44 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 32.24 -1.13 46 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 34.74 -1.13 48 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 37.26 -1.05 51 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 39.88 -0.93 55 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 42.38 -0.93 58 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 44.74 -1.06 57 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 47.24 -1.10 59 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 49.88 -0.96 63 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 52.23 -1.11 62 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 54.73 -1.11 64 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 57.23 -1.11 66 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 59.73 -1.11 68 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 62.38 -0.96 73 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 64.73 -1.11 71 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 67.23 -1.11 73 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 69.88 -0.95 78 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 72.38 -0.92 79 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 74.73 -1.07 77 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 77.38 -0.92 82 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 50 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 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 45 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 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 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 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.05 -0.03 32 0 52 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 -0.04 31 0 34 0
30MAR27 47.00 P 0.00 0.00 0.00 0.08 -0.04 31 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.10 -0.05 31 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.13 -0.06 31 0 32 0
30MAR27 50.00 P 0.00 0.00 0.00 0.16 -0.07 31 0 182 0
30MAR27 52.50 P 0.00 0.00 0.00 0.27 -0.11 30 0 165 0
30MAR27 55.00 P 0.00 0.00 0.00 0.45 -0.15 30 0 189 0
30MAR27 57.50 P 0.00 0.00 0.00 0.71 -0.19 30 0 348 0
30MAR27 60.00 P 1.16 1.16 1.16 1.06 -0.21 30 2 535 -2
30MAR27 62.50 P 1.55 1.55 1.55 1.54 -0.20 29 2 456 0
30MAR27 65.00 P 0.00 0.00 0.00 2.03 -0.40 28 0 2,107 0
30MAR27 67.50 P 0.00 0.00 0.00 2.75 -0.40 28 0 1,346 0
30MAR27 70.00 P 3.76 3.76 3.76 3.65 -0.44 28 3 1,982 -3
30MAR27 72.50 P 0.00 0.00 0.00 4.72 -0.53 27 0 422 0
30MAR27 75.00 P 6.52 6.52 6.52 5.96 -0.69 27 30 355 +30
30MAR27 77.50 P 0.00 0.00 0.00 7.47 -0.88 27 0 757 0
30MAR27 80.00 P 0.00 0.00 0.00 9.24 -0.90 27 0 317 0
30MAR27 82.50 P 0.00 0.00 0.00 11.40 -0.69 29 0 766 0
30MAR27 85.00 P 0.00 0.00 0.00 13.13 -1.07 28 0 617 0
30MAR27 87.50 P 0.00 0.00 0.00 15.61 -0.69 31 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 17.81 -0.70 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.07 -0.74 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.40 -0.91 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.88 -0.97 35 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 27.38 -0.97 37 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.88 -0.99 39 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.38 -0.99 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.88 -0.99 43 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.38 -0.93 45 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 39.88 -0.93 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.38 -0.93 49 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 44.88 -0.92 50 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.38 -0.96 52 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 49.88 -0.96 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.38 -0.96 55 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 54.88 -0.96 57 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.38 -0.96 58 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 59.88 -0.96 60 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 62.38 -0.96 61 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 64.88 -0.96 63 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 67.38 -0.96 64 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 69.88 -0.95 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 72.38 -0.92 67 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 74.88 -0.92 68 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 77.38 -0.92 69 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 79.88 -0.92 70 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 82.38 -0.92 72 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 40 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 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.01 -0.01 33 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.02 -0.04 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.03 -0.05 31 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.04 -0.05 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.06 -0.06 31 0 91 0
29JUN27 41.00 P 0.00 0.00 0.00 0.07 -0.08 31 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.09 -0.08 31 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.12 -0.10 31 0 31 0
29JUN27 44.00 P 0.00 0.00 0.00 0.15 -0.11 31 0 35 0
29JUN27 45.00 P 0.00 0.00 0.00 0.18 -0.13 31 0 74 0
29JUN27 46.00 P 0.00 0.00 0.00 0.23 -0.14 31 0 101 0
29JUN27 47.00 P 0.00 0.00 0.00 0.27 -0.17 30 0 35 0
29JUN27 48.00 P 0.61 0.61 0.61 0.33 -0.18 30 1 34 +1
29JUN27 49.00 P 0.00 0.00 0.00 0.40 -0.21 30 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.48 -0.22 30 0 132 0
29JUN27 52.50 P 0.00 0.00 0.00 0.72 -0.29 30 0 207 0
29JUN27 55.00 P 0.00 0.00 0.00 1.06 -0.31 30 0 181 0
29JUN27 57.50 P 0.00 0.00 0.00 1.50 -0.28 30 0 128 0
29JUN27 60.00 P 2.10 2.10 2.10 2.05 -0.25 30 8 382 +8
29JUN27 62.50 P 0.00 0.00 0.00 2.63 -0.36 29 0 305 0
29JUN27 65.00 P 0.00 0.00 0.00 3.34 -0.44 28 0 1,859 0
29JUN27 67.50 P 0.00 0.00 0.00 4.21 -0.47 28 0 445 0
29JUN27 70.00 P 5.69 5.69 5.69 5.25 -0.47 28 45 308 +45
29JUN27 72.50 P 6.94 6.94 6.94 6.41 -0.52 27 15 947 +15
29JUN27 75.00 P 0.00 0.00 0.00 7.70 -0.77 27 0 1,342 0
29JUN27 77.50 P 9.83 9.83 9.83 9.28 -0.77 27 30 289 0
29JUN27 80.00 P 0.00 0.00 0.00 10.97 -0.77 27 0 141 0
29JUN27 82.50 P 0.00 0.00 0.00 12.97 -0.59 29 0 121 0
29JUN27 85.00 P 0.00 0.00 0.00 14.57 -1.00 27 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 16.91 -0.45 29 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 18.97 -0.66 30 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 21.09 -0.64 30 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 23.28 -0.64 30 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 25.50 -0.64 31 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 27.67 -0.74 30 0 61 0
29JUN27 102.50 P 0.00 0.00 0.00 29.88 -1.15 30 0 413 0
29JUN27 105.00 P 0.00 0.00 0.00 32.38 -1.02 32 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 34.88 -0.99 34 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 37.38 -0.93 35 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 39.88 -0.93 37 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 42.38 -0.93 39 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 44.88 -0.92 40 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 47.38 -0.96 42 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 49.88 -0.96 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 52.38 -0.96 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 54.88 -0.96 46 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 57.38 -0.96 48 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 59.88 -0.96 49 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 62.38 -0.96 50 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 64.88 -0.96 52 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 67.38 -0.96 53 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 69.88 -0.95 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 72.38 -0.92 55 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 74.88 -0.92 56 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 77.38 -0.92 58 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 79.88 -0.92 59 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 82.38 -0.92 60 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 0.00 32 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 41 0
29SEP27 39.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 5 0
29SEP27 41.00 P 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.22 -0.02 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 0.26 -0.02 31 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.31 -0.04 31 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 0.38 -0.04 31 0 4 0
29SEP27 46.00 P 0.00 0.00 0.00 0.45 -0.04 31 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.52 -0.06 30 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.62 -0.06 30 0 32 0
29SEP27 49.00 P 0.00 0.00 0.00 0.72 -0.06 30 0 68 0
29SEP27 50.00 P 0.00 0.00 0.00 0.83 -0.09 30 0 67 0
29SEP27 52.50 P 0.00 0.00 0.00 1.18 -0.10 30 0 48 0
29SEP27 55.00 P 0.00 0.00 0.00 1.62 -0.13 30 0 58 0
29SEP27 57.50 P 0.00 0.00 0.00 2.15 -0.19 30 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 2.77 -0.26 30 0 66 0
29SEP27 62.50 P 0.00 0.00 0.00 3.45 -0.32 29 0 130 0
29SEP27 65.00 P 0.00 0.00 0.00 4.24 -0.35 29 0 761 0
29SEP27 67.50 P 0.00 0.00 0.00 5.16 -0.49 28 0 237 0
29SEP27 70.00 P 0.00 0.00 0.00 6.22 -0.39 28 0 309 0
29SEP27 72.50 P 0.00 0.00 0.00 7.41 -0.47 28 0 32 0
29SEP27 75.00 P 0.00 0.00 0.00 8.73 -0.55 28 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 10.28 -0.76 28 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 11.95 -0.75 28 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 13.68 -0.86 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 15.46 -0.94 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 17.72 -0.41 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 19.63 -0.54 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 21.76 -0.60 30 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.79 -0.71 30 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.94 -0.73 30 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.23 -0.66 30 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 30.36 -0.73 30 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 32.62 -0.78 30 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 34.90 -0.97 30 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 37.38 -0.93 32 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 39.88 -1.00 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 42.38 -0.93 35 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 44.88 -0.92 36 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 47.38 -0.96 37 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 49.88 -0.96 39 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 52.38 -0.96 40 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 54.88 -0.96 41 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 57.38 -0.96 43 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 59.88 -0.96 44 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 62.38 -0.96 45 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 64.88 -0.96 46 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 67.38 -0.96 47 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 69.88 -0.95 48 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 72.38 -0.92 49 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 74.88 -0.92 50 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 77.38 -0.92 51 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 79.88 -0.92 52 0 0 0
TOTAL PUT 1,745 75,844 +483
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$ 3.560
29OCT26 2.70 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.66 -0.08 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.57 -0.07 47 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.47 -0.06 40 0 66 0
29OCT26 3.20 C 0.00 0.00 0.00 0.38 -0.06 41 0 215 0
29OCT26 3.30 C 0.00 0.00 0.00 0.29 -0.06 38 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.21 -0.06 37 0 2 0
29OCT26 3.50 C 0.00 0.00 0.00 0.14 -0.06 35 0 70 0
29OCT26 3.60 C 0.00 0.00 0.00 0.10 -0.03 39 0 91 0
29OCT26 3.70 C 0.00 0.00 0.00 0.06 -0.02 37 0 61 0
29OCT26 3.80 C 0.02 0.02 0.02 0.04 -0.02 40 10 194 +10
29OCT26 3.90 C 0.02 0.02 0.02 0.02 -0.01 38 10 260 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 323 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 161 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 271 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 486 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 415 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 236 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 70 0 265 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 110 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 87 0 510 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 97 0 165 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 107 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.88 -0.07 46 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.78 -0.07 41 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.69 -0.07 43 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.60 -0.06 42 0 50 0
27NOV26 3.10 C 0.00 0.00 0.00 0.51 -0.06 39 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.43 -0.06 39 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.35 -0.06 37 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.29 -0.05 39 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.24 -0.04 40 0 260 0
27NOV26 3.60 C 0.19 0.19 0.19 0.18 -0.03 38 30 191 +16
27NOV26 3.70 C 0.00 0.00 0.00 0.14 -0.03 38 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 0.11 -0.02 39 0 62 0
27NOV26 3.90 C 0.00 0.00 0.00 0.08 -0.02 38 0 60 0
27NOV26 4.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 152 0
27NOV26 4.10 C 0.00 0.00 0.00 0.05 -0.01 41 0 20 0
27NOV26 4.20 C 0.00 0.00 0.00 0.04 -0.01 42 0 144 0
27NOV26 4.30 C 0.00 0.00 0.00 0.03 -0.01 42 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.02 -0.01 41 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.90 -0.07 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.81 -0.06 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.72 -0.06 40 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.64 -0.06 41 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.56 -0.06 40 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.48 -0.06 39 0 170 0
30DEC26 3.30 C 0.00 0.00 0.00 0.41 -0.06 38 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.36 -0.04 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.30 -0.04 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.25 -0.03 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.21 -0.03 39 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.17 -0.04 38 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.14 -0.03 39 0 100 0
30DEC26 4.00 C 0.10 0.10 0.10 0.12 -0.01 40 17 352 -2
30DEC26 4.10 C 0.00 0.00 0.00 0.10 -0.01 40 0 39 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 -0.02 38 0 150 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 -0.02 39 0 105 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 -0.01 40 0 129 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 179 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 -0.01 39 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 -0.01 38 0 74 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 -0.01 35 0 38 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 162 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 292 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 42 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.91 - 38 0 0 -
28JAN27 2.80 C 0.00 0.00 0.00 0.83 -0.07 40 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.75 -0.07 40 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.67 -0.06 40 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.60 -0.06 41 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.53 -0.05 40 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.46 -0.05 39 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.40 -0.05 39 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.35 -0.05 39 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.30 -0.04 39 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.26 -0.04 39 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.22 -0.04 39 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.19 -0.03 39 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.97 -0.06 42 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.88 -0.07 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.81 -0.06 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.74 -0.06 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.66 -0.07 39 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.60 -0.06 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.54 -0.06 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.49 -0.05 40 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.43 -0.05 39 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 -0.04 39 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.35 -0.04 40 0 17 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 -0.04 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.27 -0.04 39 0 130 0
30MAR27 4.00 C 0.23 0.23 0.23 0.24 -0.03 39 150 80 -70
30MAR27 4.10 C 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 -0.02 40 0 315 0
30MAR27 4.30 C 0.00 0.00 0.00 0.16 -0.03 39 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 -0.02 39 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 -0.02 39 0 100 0
30MAR27 4.60 C 0.00 0.00 0.00 0.11 -0.02 39 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 -0.02 39 0 150 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 -0.02 39 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.04 -0.06 41 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.97 -0.05 42 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.90 -0.05 41 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.82 -0.06 40 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.76 -0.06 40 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.71 -0.04 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.64 -0.06 39 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.59 -0.05 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.54 -0.05 40 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.49 -0.05 39 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.45 -0.04 39 0 2 0
29JUN27 3.80 C 0.00 0.00 0.00 0.41 -0.04 39 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.37 -0.04 39 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.33 -0.04 38 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.31 -0.03 39 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.28 -0.03 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.25 -0.03 39 0 5 0
29JUN27 4.40 C 0.00 0.00 0.00 0.23 -0.03 39 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.17 -0.02 39 0 100 0
29JUN27 4.80 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.14 -0.02 39 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.10 -0.01 39 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 0.00 40 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 0.00 40 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP27 2.70 C 0.00 0.00 0.00 1.12 -0.05 43 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.05 -0.05 43 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.98 -0.05 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.91 -0.06 41 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 0.85 -0.05 41 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.79 -0.05 40 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.74 -0.05 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.69 -0.04 41 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.64 -0.04 40 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.59 -0.04 40 0 30 0
29SEP27 3.70 C 0.00 0.00 0.00 0.55 -0.03 40 0 30 0
29SEP27 3.80 C 0.00 0.00 0.00 0.51 -0.03 40 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.47 -0.04 40 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.43 -0.04 39 0 5 0
29SEP27 4.10 C 0.00 0.00 0.00 0.40 -0.03 39 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.37 -0.03 39 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.34 -0.03 39 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.32 -0.03 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.30 -0.03 40 0 5 0
29SEP27 4.60 C 0.00 0.00 0.00 0.27 -0.03 39 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.25 -0.03 39 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.23 -0.03 39 0 5 0
29SEP27 4.90 C 0.00 0.00 0.00 0.22 -0.02 40 0 88 0
TOTAL CALL 217 10,900 -46
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 +0.01 45 0 60 0
29OCT26 3.30 P 0.03 0.03 0.03 0.03 +0.01 41 4 163 0
29OCT26 3.40 P 0.04 0.05 0.04 0.05 +0.01 39 30 148 +30
29OCT26 3.50 P 0.07 0.11 0.07 0.09 +0.03 40 132 219 -23
29OCT26 3.60 P 0.15 0.15 0.13 0.13 +0.02 37 4 327 +3
29OCT26 3.70 P 0.00 0.00 0.00 0.20 +0.04 39 0 264 0
29OCT26 3.80 P 0.29 0.32 0.28 0.27 +0.03 37 35 248 -26
29OCT26 3.90 P 0.00 0.00 0.00 0.36 +0.05 40 0 141 0
29OCT26 4.00 P 0.00 0.00 0.00 0.45 +0.06 41 0 19 0
29OCT26 4.10 P 0.00 0.00 0.00 0.55 +0.07 47 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.65 +0.07 53 0 57 0
29OCT26 4.30 P 0.00 0.00 0.00 0.74 +0.06 0 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.84 +0.06 0 0 23 -17
29OCT26 4.50 P 0.00 0.00 0.00 0.95 +0.07 70 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.04 +0.06 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.25 +0.06 84 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.35 +0.07 89 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.69 +0.06 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.20 +0.07 123 0 0 0
27NOV26 2.70 P 0.01 0.01 0.01 0.01 0.00 47 100 100 +100
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 108 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 75 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 +0.01 40 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 +0.01 40 0 60 0
27NOV26 3.30 P 0.00 0.00 0.00 0.09 +0.01 41 0 186 0
27NOV26 3.40 P 0.12 0.14 0.12 0.12 +0.01 39 270 351 +264
27NOV26 3.50 P 0.16 0.16 0.16 0.16 +0.02 39 100 470 +100
27NOV26 3.60 P 0.23 0.23 0.21 0.21 +0.02 39 6 81 +4
27NOV26 3.70 P 0.00 0.00 0.00 0.28 +0.04 41 0 38 0
27NOV26 3.80 P 0.00 0.00 0.00 0.34 +0.04 40 0 149 0
27NOV26 3.90 P 0.00 0.00 0.00 0.42 +0.05 41 0 53 0
27NOV26 4.00 P 0.00 0.00 0.00 0.50 +0.06 42 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.58 +0.05 41 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.68 +0.07 46 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.76 +0.06 42 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.85 +0.06 41 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.95 +0.06 44 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.04 +0.06 0 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.25 +0.06 54 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.35 +0.07 57 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.70 +0.07 66 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.95 +0.07 72 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.20 +0.07 78 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 40 0 150 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 +0.02 41 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 +0.02 40 0 185 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 +0.02 40 0 46 0
30DEC26 3.50 P 0.23 0.23 0.23 0.22 +0.02 39 8 75 +8
30DEC26 3.60 P 0.00 0.00 0.00 0.28 +0.03 41 0 65 0
30DEC26 3.70 P 0.00 0.00 0.00 0.33 +0.04 40 0 96 0
30DEC26 3.80 P 0.00 0.00 0.00 0.39 +0.03 39 0 537 0
30DEC26 3.90 P 0.00 0.00 0.00 0.46 +0.04 39 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.53 +0.04 38 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.61 +0.05 39 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.70 +0.05 40 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.79 +0.06 42 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.88 +0.06 42 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.97 +0.07 43 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 1.06 +0.06 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.16 +0.06 45 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.25 +0.06 43 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.35 +0.06 45 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.45 +0.07 48 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.70 +0.07 53 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.95 +0.07 58 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.20 +0.07 62 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.69 +0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.94 +0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.19 +0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.44 +0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.69 +0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.94 +0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.19 +0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.44 +0.06 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.69 +0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.94 +0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.19 +0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.44 +0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.69 +0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.95 +0.07 112 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.19 +0.06 0 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.03 - 40 0 0 -
28JAN27 2.80 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.22 +0.03 40 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.27 +0.03 41 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.38 +0.04 41 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.43 +0.03 39 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.50 +0.05 40 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.57 +0.04 39 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.64 +0.04 39 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.72 +0.05 39 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.80 +0.04 38 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.90 +0.06 41 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.98 +0.05 40 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 1.08 +0.07 42 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.17 +0.07 42 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 1.27 +0.07 45 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 0.00 40 0 28 0
30MAR27 3.10 P 0.00 0.00 0.00 0.17 +0.01 41 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 +0.01 40 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.29 +0.02 41 0 27 0
30MAR27 3.50 P 0.00 0.00 0.00 0.34 +0.03 41 0 2 0
30MAR27 3.60 P 0.00 0.00 0.00 0.38 +0.02 39 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.45 +0.04 41 0 6 0
30MAR27 3.80 P 0.00 0.00 0.00 0.49 +0.02 38 0 24 0
30MAR27 3.90 P 0.00 0.00 0.00 0.56 +0.04 39 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.63 +0.04 39 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.70 +0.04 39 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.78 +0.05 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.86 +0.06 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.94 +0.06 40 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 1.01 +0.04 38 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 1.11 +0.06 40 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.19 +0.05 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.28 +0.06 39 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.37 +0.06 39 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.47 +0.06 41 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.70 +0.07 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.95 +0.07 44 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.20 +0.07 47 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.45 +0.07 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.70 +0.07 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.95 +0.07 56 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.20 +0.07 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.45 +0.07 62 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.70 +0.07 65 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.95 +0.07 67 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.20 +0.07 69 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.45 +0.07 72 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.70 +0.07 74 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.95 +0.07 76 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.20 +0.07 78 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.45 +0.07 80 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.70 +0.07 82 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.20 +0.02 40 0 75 0
29JUN27 3.10 P 0.00 0.00 0.00 0.23 +0.02 40 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.27 +0.02 40 0 260 0
29JUN27 3.30 P 0.00 0.00 0.00 0.32 +0.02 40 0 21 0
29JUN27 3.40 P 0.00 0.00 0.00 0.36 +0.02 40 0 35 0
29JUN27 3.50 P 0.00 0.00 0.00 0.41 +0.02 40 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.46 +0.02 39 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.51 +0.03 39 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.57 +0.03 39 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.63 +0.03 38 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.70 +0.03 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.77 +0.04 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.84 +0.04 39 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.92 +0.05 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.00 +0.05 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.07 +0.05 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.16 +0.06 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.23 +0.05 38 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.32 +0.05 39 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.40 +0.05 38 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.50 +0.06 40 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.72 +0.07 39 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.95 +0.07 38 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.20 +0.06 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.45 +0.07 44 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.70 +0.07 46 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.95 +0.07 49 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.20 +0.07 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.45 +0.07 53 0 0 0
29SEP27 2.70 P 0.17 0.17 0.17 0.15 +0.01 40 5 32 +5
29SEP27 2.80 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.22 +0.02 40 0 5 0
29SEP27 3.00 P 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.30 +0.03 41 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.33 +0.01 40 0 7 0
29SEP27 3.30 P 0.00 0.00 0.00 0.38 +0.03 40 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.42 +0.02 39 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.47 +0.02 39 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.52 +0.02 39 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.58 +0.03 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.64 +0.03 39 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.70 +0.03 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.76 +0.03 39 0 4 0
29SEP27 4.10 P 0.00 0.00 0.00 0.83 +0.03 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.90 +0.04 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.98 +0.05 40 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.05 +0.05 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.13 +0.05 40 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.21 +0.06 40 0 5 0
29SEP27 4.70 P 0.00 0.00 0.00 1.29 +0.06 40 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.37 +0.06 40 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.44 +0.04 38 0 0 0
TOTAL PUT 694 8,787 +448
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$ 105.000
16OCT26 86.00 C 0.00 0.00 0.00 19.02 -2.21 0 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 18.03 -2.20 76 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 17.03 -2.21 72 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 16.03 -2.21 67 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 15.04 -2.21 70 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 14.05 -2.21 70 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 13.06 -2.22 68 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 12.09 -2.21 69 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 11.12 -2.21 69 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 10.17 -2.21 69 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 9.24 -2.20 69 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 8.33 -2.19 68 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 7.45 -2.17 68 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 6.61 -2.14 68 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 5.70 -2.21 64 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 5.08 -2.02 69 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 4.24 -2.10 65 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 3.70 -1.92 68 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 3.12 -1.82 68 0 0 0
16OCT26 105.00 C 2.18 2.18 2.18 2.59 -1.75 67 2 8 0
16OCT26 106.00 C 0.00 0.00 0.00 2.14 -1.63 68 0 22 0
16OCT26 107.00 C 0.00 0.00 0.00 1.76 -1.50 68 0 0 0
16OCT26 108.00 C 0.00 0.00 0.00 1.43 -1.37 68 0 48 0
16OCT26 109.00 C 0.00 0.00 0.00 1.16 -1.23 69 0 75 0
16OCT26 110.00 C 1.15 1.15 0.75 0.92 -1.09 69 25 45 +9
16OCT26 111.00 C 0.77 0.77 0.77 0.72 -0.95 69 1 2 +1
16OCT26 112.00 C 0.00 0.00 0.00 0.55 -0.83 69 0 1 0
16OCT26 113.00 C 0.50 0.50 0.50 0.42 -0.71 69 19 22 0
16OCT26 114.00 C 0.00 0.00 0.00 0.31 -0.61 69 0 7 0
16OCT26 115.00 C 0.00 0.00 0.00 0.23 -0.51 69 0 5 0
16OCT26 116.00 C 0.00 0.00 0.00 0.17 -0.42 69 0 17 0
16OCT26 117.00 C 0.00 0.00 0.00 0.12 -0.35 69 0 19 0
16OCT26 118.00 C 0.00 0.00 0.00 0.09 -0.28 69 0 5 0
16OCT26 119.00 C 0.00 0.00 0.00 0.06 -0.23 69 0 19 0
16OCT26 120.00 C 0.00 0.00 0.00 0.05 -0.17 70 0 5 0
16OCT26 121.00 C 0.00 0.00 0.00 0.03 -0.14 69 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 0.02 -0.11 69 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 0.01 -0.09 66 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 0.01 -0.07 69 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.01 -0.05 72 0 1 0
16OCT26 126.00 C 0.00 0.00 0.00 0.01 -0.03 75 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 20 0
16OCT26 128.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
16OCT26 131.00 C 0.00 0.00 0.00 0.01 0.00 90 0 7 0
23OCT26 87.00 C 0.00 0.00 0.00 18.18 - 59 0 0 -
23OCT26 88.00 C 0.00 0.00 0.00 17.21 - 59 0 0 -
23OCT26 89.00 C 0.00 0.00 0.00 16.26 -2.18 59 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 15.32 -2.17 59 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 14.39 -2.16 59 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 13.48 -2.14 59 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 12.58 -2.13 59 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 11.71 -2.10 59 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 10.86 -2.08 59 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 10.04 -2.05 59 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 9.25 -2.01 59 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 8.49 -1.96 59 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 7.76 -1.92 59 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 7.07 -1.86 59 0 0 0
23OCT26 101.00 C 5.18 5.18 5.18 6.41 -1.80 59 2 2 +2
23OCT26 102.00 C 4.98 5.40 4.98 5.62 -1.91 56 2 1 +1
23OCT26 103.00 C 0.00 0.00 0.00 5.16 -1.72 58 0 0 0
23OCT26 104.00 C 0.00 0.00 0.00 4.62 -1.68 58 0 0 0
23OCT26 105.00 C 0.00 0.00 0.00 4.13 -1.54 58 0 0 0
23OCT26 106.00 C 0.00 0.00 0.00 3.65 -1.48 58 0 0 0
23OCT26 107.00 C 0.00 0.00 0.00 3.24 -1.39 58 0 0 0
23OCT26 108.00 C 0.00 0.00 0.00 2.87 -1.31 59 0 0 0
23OCT26 109.00 C 0.00 0.00 0.00 2.53 -1.22 59 0 0 0
23OCT26 110.00 C 2.15 2.32 2.15 2.24 -1.12 59 22 11 +11
23OCT26 111.00 C 0.00 0.00 0.00 1.97 -1.04 60 0 0 0
23OCT26 112.00 C 1.40 1.40 1.40 1.72 -0.97 60 20 20 0
23OCT26 113.00 C 0.00 0.00 0.00 1.48 -0.90 60 0 0 0
23OCT26 114.00 C 1.13 1.14 1.13 1.27 -0.83 60 30 30 +30
23OCT26 115.00 C 1.17 1.17 1.17 1.09 -0.75 60 1 1 +1
23OCT26 116.00 C 0.00 0.00 0.00 0.93 -0.68 60 0 0 0
23OCT26 117.00 C 0.00 0.00 0.00 0.79 -0.61 60 0 0 0
23OCT26 118.00 C 0.00 0.00 0.00 0.66 -0.55 59 0 0 0
23OCT26 119.00 C 0.00 0.00 0.00 0.56 -0.49 60 0 0 0
23OCT26 120.00 C 0.00 0.00 0.00 0.47 -0.43 60 0 0 0
23OCT26 121.00 C 0.48 0.48 0.48 0.39 -0.39 59 15 15 +15
23OCT26 122.00 C 0.00 0.00 0.00 0.33 -0.33 60 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 0.27 -0.30 59 0 0 0
23OCT26 124.00 C 0.00 0.00 0.00 0.22 -0.26 59 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 0.18 -0.23 59 0 1 0
23OCT26 126.00 C 0.00 0.00 0.00 0.15 -0.20 59 0 0 0
23OCT26 127.00 C 0.24 0.24 0.24 0.12 -0.17 59 5 5 +5
23OCT26 128.00 C 0.29 0.29 0.29 0.10 -0.14 59 15 15 +15
23OCT26 129.00 C 0.25 0.25 0.25 0.08 -0.12 59 15 16 +15
29OCT26 62.50 C 0.00 0.00 0.00 42.59 -2.20 74 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.09 -2.21 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 37.60 -2.20 69 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.10 -2.21 55 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 32.61 -2.21 62 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.13 -2.20 64 0 1 0
29OCT26 77.50 C 0.00 0.00 0.00 27.66 -2.20 64 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 25.21 -2.20 64 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 22.80 -2.18 64 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 20.43 -2.16 64 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 18.14 -2.13 64 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 15.94 -2.08 64 0 83 0
29OCT26 92.50 C 0.00 0.00 0.00 13.85 -2.02 64 0 40 0
29OCT26 95.00 C 0.00 0.00 0.00 11.89 -1.95 64 0 23 0
29OCT26 97.50 C 0.00 0.00 0.00 10.09 -1.85 64 0 24 0
29OCT26 100.00 C 0.00 0.00 0.00 8.46 -1.73 64 0 36 0
29OCT26 102.50 C 0.00 0.00 0.00 6.81 -1.80 62 0 36 0
29OCT26 105.00 C 4.95 4.95 4.95 5.66 -1.44 63 2 112 -2
29OCT26 107.50 C 3.80 3.80 3.80 4.58 -1.27 64 8 38 +5
29OCT26 110.00 C 3.39 3.39 3.35 3.74 -1.10 65 2 248 0
29OCT26 112.50 C 2.47 2.70 2.47 2.98 -0.94 65 18 86 +15
29OCT26 115.00 C 2.63 2.63 2.63 2.32 -0.88 65 1 76 0
29OCT26 117.50 C 1.70 1.75 1.70 1.78 -0.77 65 2 50 +2
29OCT26 120.00 C 1.28 1.50 1.28 1.35 -0.64 65 19 120 0
29OCT26 122.50 C 1.11 1.11 1.11 1.01 -0.53 64 5 93 -5
29OCT26 125.00 C 0.90 0.90 0.79 0.75 -0.43 64 8 201 -3
29OCT26 127.50 C 0.74 0.74 0.74 0.55 -0.35 64 1 13 +1
29OCT26 130.00 C 0.55 0.55 0.55 0.40 -0.28 64 6 67 +5
29OCT26 132.50 C 0.48 0.50 0.45 0.29 -0.22 64 34 35 +24
27NOV26 62.50 C 0.00 0.00 0.00 42.84 -2.19 67 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 40.40 -2.19 66 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 37.99 -2.17 67 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 35.61 -2.16 66 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 33.27 -2.15 66 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 30.98 -2.12 66 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 28.75 -2.09 66 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 26.59 -2.05 67 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 24.50 -2.01 66 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.49 -1.97 66 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 20.58 -1.91 66 0 47 0
27NOV26 90.00 C 0.00 0.00 0.00 18.76 -1.85 66 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 17.04 -1.78 66 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 15.43 -2.22 66 0 56 0
27NOV26 97.50 C 0.00 0.00 0.00 13.92 -1.63 66 0 32 0
27NOV26 100.00 C 0.00 0.00 0.00 12.26 -1.80 65 0 52 0
27NOV26 102.50 C 0.00 0.00 0.00 11.19 -1.49 66 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 9.94 -1.52 66 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 8.83 -1.24 66 0 60 0
27NOV26 110.00 C 0.00 0.00 0.00 7.75 -1.39 65 0 231 0
27NOV26 112.50 C 0.00 0.00 0.00 7.07 -1.16 67 0 39 0
27NOV26 115.00 C 0.00 0.00 0.00 6.29 -1.09 67 0 78 0
27NOV26 117.50 C 0.00 0.00 0.00 5.61 -0.98 68 0 85 0
27NOV26 120.00 C 0.00 0.00 0.00 4.94 -0.91 68 0 19 0
27NOV26 122.50 C 4.35 4.35 4.35 4.33 -0.83 67 1 18 -1
27NOV26 125.00 C 3.91 3.91 3.91 3.78 -0.77 67 1 538 0
27NOV26 127.50 C 0.00 0.00 0.00 3.30 -0.69 67 0 36 0
27NOV26 130.00 C 3.10 3.20 3.10 2.87 -0.63 67 2 6 +2
27NOV26 132.50 C 0.00 0.00 0.00 2.49 -0.57 67 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 45.73 -2.19 66 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 43.38 -2.18 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.07 -2.17 66 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.81 -2.15 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.60 -2.13 67 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.44 -2.11 66 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.34 -2.10 66 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 30.32 -2.06 66 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.36 -2.03 66 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.48 -2.00 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.28 -3.16 63 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 22.96 -1.91 66 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 20.95 -2.93 64 0 47 0
30DEC26 92.50 C 0.00 0.00 0.00 19.35 -2.23 64 0 31 0
30DEC26 95.00 C 0.00 0.00 0.00 18.30 -2.36 66 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 16.51 -2.10 64 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 15.60 -2.16 66 0 31 0
30DEC26 102.50 C 0.00 0.00 0.00 14.27 -2.17 66 0 47 0
30DEC26 105.00 C 13.00 13.00 13.00 13.14 -1.49 66 1 188 -1
30DEC26 107.50 C 12.33 12.33 12.33 12.11 -1.43 66 15 645 +2
30DEC26 110.00 C 0.00 0.00 0.00 11.16 -1.37 66 0 309 0
30DEC26 112.50 C 0.00 0.00 0.00 10.39 -1.20 67 0 28 0
30DEC26 115.00 C 0.00 0.00 0.00 9.59 -1.25 68 0 7 0
30DEC26 117.50 C 0.00 0.00 0.00 8.59 -1.45 67 0 24 0
30DEC26 120.00 C 7.70 7.70 7.70 8.02 -1.20 67 21 291 0
30DEC26 122.50 C 0.00 0.00 0.00 7.19 -1.28 67 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 6.70 -1.06 67 0 8 0
30DEC26 127.50 C 0.00 0.00 0.00 5.95 -1.16 67 0 7 0
30DEC26 130.00 C 0.00 0.00 0.00 5.52 -0.98 67 0 8 0
30DEC26 132.50 C 0.00 0.00 0.00 4.91 -1.03 66 0 17 0
30DEC26 135.00 C 0.00 0.00 0.00 4.59 -0.84 67 0 19 0
30DEC26 137.50 C 0.00 0.00 0.00 4.17 -0.78 67 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 3.79 -0.73 67 0 28 0
30DEC26 142.50 C 3.65 3.65 3.65 3.43 -0.69 67 1 13 -1
30DEC26 145.00 C 0.00 0.00 0.00 3.11 -0.64 67 0 13 0
30DEC26 147.50 C 3.42 3.42 3.42 2.82 -0.60 67 2 153 0
30DEC26 150.00 C 0.00 0.00 0.00 2.55 -0.56 67 0 33 0
30DEC26 152.50 C 0.00 0.00 0.00 2.24 -0.59 66 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 2.09 -0.41 67 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 1.89 -0.45 67 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 1.66 -0.47 66 0 102 0
30DEC26 162.50 C 2.40 2.40 2.40 1.54 -0.39 67 15 16 +15
30DEC26 165.00 C 0.00 0.00 0.00 1.40 -0.36 67 0 18 0
30DEC26 167.50 C 0.00 0.00 0.00 1.26 -0.33 67 0 5 0
30DEC26 170.00 C 1.94 2.02 1.94 1.14 -0.31 67 45 123 +45
30DEC26 172.50 C 1.84 1.90 1.84 1.03 -0.28 67 19 214 +17
28JAN27 82.50 C 0.00 0.00 0.00 28.09 -1.93 66 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 26.41 -1.89 66 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 24.79 -1.85 66 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 23.26 -1.80 66 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 21.79 -1.76 66 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 20.40 -1.70 66 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 19.07 -1.66 66 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 17.73 -1.70 66 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 16.56 -1.60 66 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 15.47 -1.53 66 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 14.46 -1.47 66 0 27 0
28JAN27 110.00 C 0.00 0.00 0.00 13.51 -1.41 67 0 13 0
28JAN27 112.50 C 0.00 0.00 0.00 12.63 -1.35 67 0 12 0
28JAN27 115.00 C 0.00 0.00 0.00 11.81 -1.29 67 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 11.04 -1.24 67 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 10.34 -1.18 68 0 15 0
28JAN27 122.50 C 0.00 0.00 0.00 9.62 -1.18 68 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 8.82 -0.67 67 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 8.05 -0.83 66 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 7.47 -0.99 66 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 6.92 -0.94 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 48.09 -2.08 71 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 45.97 -2.06 70 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 43.89 -2.05 69 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 41.86 -2.03 69 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 39.89 -2.00 68 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 37.96 -1.99 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.10 -1.96 67 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 34.31 -1.93 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 32.59 -1.90 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 30.94 -1.87 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.35 -1.84 65 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 27.99 -1.83 66 0 7 0
30MAR27 90.00 C 0.00 0.00 0.00 26.56 -1.78 66 0 34 0
30MAR27 92.50 C 0.00 0.00 0.00 25.28 -1.68 66 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 23.99 -1.64 66 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 22.76 -1.60 66 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 21.67 -1.49 66 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 20.56 -1.63 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 19.52 -1.55 66 0 24 0
30MAR27 107.50 C 0.00 0.00 0.00 18.54 -1.50 67 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 17.61 -1.46 67 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 16.72 -1.42 67 0 39 0
30MAR27 115.00 C 0.00 0.00 0.00 15.89 -1.36 67 0 18 0
30MAR27 117.50 C 0.00 0.00 0.00 15.11 -1.37 67 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 14.37 -1.33 67 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 13.44 -1.51 67 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 12.78 -1.17 67 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.27 -1.06 68 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 11.43 -1.20 67 0 541 0
30MAR27 132.50 C 0.00 0.00 0.00 11.05 -0.74 68 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.16 -1.00 67 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 9.61 -0.99 66 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 9.09 -0.96 66 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 8.61 -0.92 67 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 8.39 -0.64 67 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 7.70 -1.05 66 0 2 0
30MAR27 150.00 C 0.00 0.00 0.00 7.29 -0.82 66 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 6.90 -0.79 66 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.53 -0.76 67 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.17 -0.74 66 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.84 -0.91 66 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 5.53 -0.68 66 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 5.39 -0.67 67 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 4.95 -0.63 66 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.83 -0.62 67 0 41 0
30MAR27 172.50 C 0.00 0.00 0.00 4.57 -0.60 67 0 57 0
29JUN27 60.00 C 0.00 0.00 0.00 49.72 -1.87 66 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 48.13 -2.69 68 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 46.25 -2.61 67 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 44.54 -2.48 68 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 42.65 -2.32 67 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 41.01 -2.46 67 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 39.30 -2.54 66 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 37.86 -2.37 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 36.34 -1.52 66 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 34.76 -2.34 66 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 33.53 -1.44 66 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 32.20 -1.39 66 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 30.92 -1.35 66 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 29.69 -1.31 66 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 28.48 -1.29 66 0 22 0
29JUN27 97.50 C 0.00 0.00 0.00 27.36 -1.23 66 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 26.12 -2.16 66 0 770 0
29JUN27 102.50 C 0.00 0.00 0.00 24.95 -2.20 65 0 215 0
29JUN27 105.00 C 0.00 0.00 0.00 24.22 -1.09 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 23.15 -1.80 66 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 22.32 -0.97 66 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 21.40 -1.67 66 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 20.57 -0.94 66 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.72 -1.03 66 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.18 -0.81 67 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 18.20 -1.41 66 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 17.47 -1.36 66 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 16.89 -1.19 67 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.84 -1.16 66 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 15.28 -1.20 66 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.75 -1.15 66 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 14.14 -1.04 66 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.65 -1.00 66 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 50.41 -3.05 68 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 48.40 -2.84 66 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 47.29 -2.26 68 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 45.43 -2.94 67 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 44.10 -1.59 68 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 42.26 -1.95 66 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 40.79 -1.98 66 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 39.55 -1.83 66 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 38.16 -1.87 66 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 36.87 -1.86 66 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 35.47 -2.00 66 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 34.46 -1.80 66 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 33.74 -1.58 67 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 32.63 -1.56 67 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 31.57 -1.53 67 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 30.56 -1.50 67 0 17 0
29SEP27 102.50 C 0.00 0.00 0.00 29.32 -1.74 67 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 28.38 -1.72 67 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 27.47 -1.71 67 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 26.59 -1.71 67 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 25.99 -1.45 68 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 25.29 -1.34 68 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 24.45 -1.30 68 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 23.48 -1.61 67 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 22.77 -1.32 67 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 21.75 -1.76 67 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 21.10 -1.73 67 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 20.68 -1.49 67 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 19.99 -1.54 67 0 0 0
TOTAL CALL 403 8,601 +225
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 84 0 14 0
16OCT26 87.00 P 0.06 0.06 0.06 0.01 0.00 80 1 6 +1
16OCT26 88.00 P 0.07 0.07 0.07 0.01 0.00 75 5 25 +5
16OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 90.00 P 0.08 0.08 0.08 0.02 0.00 72 2 7 +2
16OCT26 91.00 P 0.00 0.00 0.00 0.03 0.00 71 0 1 0
16OCT26 92.00 P 0.00 0.00 0.00 0.04 -0.01 69 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 0.06 -0.01 68 0 1 0
16OCT26 94.00 P 0.00 0.00 0.00 0.10 0.00 69 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 0.14 -0.01 68 0 3 0
16OCT26 96.00 P 0.50 0.50 0.50 0.22 +0.01 69 1 7 +1
16OCT26 97.00 P 0.00 0.00 0.00 0.31 +0.02 69 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 0.44 +0.05 69 0 3 0
16OCT26 99.00 P 0.00 0.00 0.00 0.61 +0.08 69 0 3 0
16OCT26 100.00 P 1.45 1.45 0.95 0.81 +0.12 69 3 8 +2
16OCT26 101.00 P 1.71 2.23 1.71 1.07 +0.18 70 2 3 +1
16OCT26 102.00 P 0.00 0.00 0.00 1.38 +0.24 69 0 6 0
16OCT26 103.00 P 2.00 2.50 2.00 1.73 +0.34 69 14 25 0
16OCT26 104.00 P 0.00 0.00 0.00 2.15 +0.41 69 0 3 0
16OCT26 105.00 P 0.00 0.00 0.00 2.64 +0.54 70 0 4 0
16OCT26 106.00 P 0.00 0.00 0.00 3.18 +0.64 69 0 18 0
16OCT26 107.00 P 0.00 0.00 0.00 3.79 +0.85 69 0 16 0
16OCT26 108.00 P 0.00 0.00 0.00 4.54 +0.98 72 0 2 0
16OCT26 109.00 P 0.00 0.00 0.00 5.26 +1.11 73 0 1 0
16OCT26 110.00 P 6.84 6.84 6.84 5.99 +1.23 72 1 3 0
16OCT26 111.00 P 0.00 0.00 0.00 6.80 +1.40 73 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 7.51 +1.41 68 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 8.38 +1.51 68 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 9.28 +1.62 68 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 10.20 +1.72 68 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 11.14 +1.80 68 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 12.10 +1.88 69 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 13.07 +1.94 69 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 14.04 +1.99 68 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 15.03 +2.05 70 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 16.01 +2.07 67 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 17.01 +2.11 70 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 18.00 +2.13 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 19.00 +2.15 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 20.00 +2.17 0 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 21.00 +2.18 0 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 22.00 +2.19 0 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 23.00 +2.10 0 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 24.00 +2.20 0 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 25.00 +2.20 0 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 26.00 +2.20 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 0.10 - 59 0 0 -
23OCT26 88.00 P 0.00 0.00 0.00 0.14 - 60 0 0 -
23OCT26 89.00 P 0.00 0.00 0.00 0.18 +0.02 59 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 0.24 +0.03 59 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 0.32 +0.05 60 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 0.41 +0.07 60 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 0.51 +0.08 59 0 0 0
23OCT26 94.00 P 1.01 1.01 1.01 0.65 +0.11 60 1 1 +1
23OCT26 95.00 P 0.00 0.00 0.00 0.80 +0.13 60 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 0.99 +0.17 60 0 16 0
23OCT26 97.00 P 0.00 0.00 0.00 1.19 +0.20 60 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 1.45 +0.26 60 0 0 0
23OCT26 99.00 P 2.34 2.34 1.78 1.72 +0.30 60 43 30 +30
23OCT26 100.00 P 2.70 2.71 2.60 2.02 +0.35 59 37 28 +27
23OCT26 101.00 P 0.00 0.00 0.00 2.35 +0.41 59 0 0 0
23OCT26 102.00 P 3.05 3.05 3.05 2.74 +0.50 59 1 2 +1
23OCT26 103.00 P 3.42 3.42 3.42 3.16 +0.57 60 1 3 +1
23OCT26 104.00 P 0.00 0.00 0.00 3.62 +0.65 59 0 0 0
23OCT26 105.00 P 3.90 3.90 3.90 4.11 +0.72 60 1 5 +1
23OCT26 106.00 P 0.00 0.00 0.00 4.65 +0.80 59 0 4 0
23OCT26 107.00 P 0.00 0.00 0.00 5.24 +0.89 60 0 0 0
23OCT26 108.00 P 0.00 0.00 0.00 5.87 +0.98 60 0 0 0
23OCT26 109.00 P 0.00 0.00 0.00 6.44 +0.97 59 0 0 0
23OCT26 110.00 P 0.00 0.00 0.00 7.13 +1.05 59 0 0 0
23OCT26 111.00 P 0.00 0.00 0.00 7.84 +1.00 59 0 0 0
23OCT26 112.00 P 0.00 0.00 0.00 8.59 +1.27 59 0 0 0
23OCT26 113.00 P 0.00 0.00 0.00 9.36 +1.33 59 0 0 0
23OCT26 114.00 P 0.00 0.00 0.00 10.15 +1.42 59 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 10.98 +1.49 59 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 11.81 +1.54 59 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 12.69 +1.63 59 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 13.56 +1.67 59 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 14.47 +1.75 59 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 15.38 +1.79 59 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 16.31 +1.85 59 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 17.25 +1.89 59 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 18.19 +1.92 59 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 19.15 +1.97 59 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 20.11 +1.99 59 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 21.09 +2.03 59 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 22.06 +2.06 59 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 23.04 +2.08 59 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 24.03 +2.10 59 0 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 0.11 0.11 0.11 0.01 0.00 70 10 50 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 38 0
29OCT26 75.00 P 0.00 0.00 0.00 0.03 0.00 66 0 48 0
29OCT26 77.50 P 0.20 0.20 0.19 0.05 0.00 64 17 56 -3
29OCT26 80.00 P 0.25 0.25 0.25 0.10 +0.01 65 1 104 -1
29OCT26 82.50 P 0.35 0.35 0.35 0.18 +0.02 64 1 54 +1
29OCT26 85.00 P 0.00 0.00 0.00 0.32 +0.05 64 0 161 0
29OCT26 87.50 P 0.80 0.80 0.70 0.53 +0.08 64 2 80 0
29OCT26 90.00 P 1.11 1.11 0.97 0.84 +0.13 65 8 113 0
29OCT26 92.50 P 1.48 1.48 1.48 1.25 +0.18 64 15 97 -3
29OCT26 95.00 P 2.10 2.40 1.85 1.77 +0.26 64 24 170 +22
29OCT26 97.50 P 2.88 2.88 2.80 2.43 +0.29 64 9 42 +4
29OCT26 100.00 P 3.50 4.00 3.20 3.35 +0.53 64 21 103 +3
29OCT26 102.50 P 0.00 0.00 0.00 4.35 +0.60 64 0 61 0
29OCT26 105.00 P 6.80 6.80 6.80 5.63 +0.80 65 1 83 +1
29OCT26 107.50 P 0.00 0.00 0.00 7.01 +0.85 64 0 45 0
29OCT26 110.00 P 8.27 11.49 8.27 8.55 +0.91 64 90 92 -90
29OCT26 112.50 P 0.00 0.00 0.00 10.27 +1.30 64 0 42 0
29OCT26 115.00 P 0.00 0.00 0.00 12.12 +1.33 64 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 14.09 +1.46 64 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 16.17 +1.60 64 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 18.36 +1.71 64 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 20.82 +2.57 69 0 18 0
29OCT26 127.50 P 0.00 0.00 0.00 22.92 +1.89 64 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 25.27 +1.95 64 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 27.68 +2.02 64 0 0 0
27NOV26 62.50 P 0.42 0.42 0.42 0.09 +0.01 67 20 31 0
27NOV26 65.00 P 0.00 0.00 0.00 0.14 +0.01 67 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 0.23 +0.04 67 0 31 0
27NOV26 70.00 P 0.00 0.00 0.00 0.34 +0.05 67 0 37 0
27NOV26 72.50 P 0.00 0.00 0.00 0.49 +0.06 67 0 45 0
27NOV26 75.00 P 0.00 0.00 0.00 0.70 +0.08 67 0 59 0
27NOV26 77.50 P 0.00 0.00 0.00 0.98 +0.13 67 0 27 0
27NOV26 80.00 P 1.45 1.45 1.45 1.31 +0.16 67 1 59 0
27NOV26 82.50 P 2.10 2.10 1.80 1.71 +0.18 67 3 56 +2
27NOV26 85.00 P 2.08 2.50 2.08 2.17 +0.20 66 6 48 +4
27NOV26 87.50 P 2.96 2.96 2.96 2.72 +0.21 66 16 36 -14
27NOV26 90.00 P 3.55 3.55 3.55 3.42 +0.31 67 1 114 0
27NOV26 92.50 P 4.54 4.54 4.21 4.16 +0.36 66 32 133 -30
27NOV26 95.00 P 4.80 5.50 4.80 5.02 +0.48 66 12 125 +9
27NOV26 97.50 P 6.51 6.51 6.51 6.00 +0.54 66 30 69 +10
27NOV26 100.00 P 7.60 7.60 7.60 7.11 +0.63 66 1 104 0
27NOV26 102.50 P 8.95 8.95 8.95 8.34 +0.73 66 30 43 +6
27NOV26 105.00 P 0.00 0.00 0.00 9.69 +0.80 67 0 62 0
27NOV26 107.50 P 12.33 12.33 12.33 11.14 +0.89 67 1 60 0
27NOV26 110.00 P 0.00 0.00 0.00 12.48 +0.77 66 0 30 0
27NOV26 112.50 P 15.13 15.13 15.13 14.35 +1.07 68 1 5 +1
27NOV26 115.00 P 0.00 0.00 0.00 16.25 +1.30 70 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 17.57 +1.12 66 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 19.39 +1.32 67 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 21.30 +1.41 66 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 23.28 +1.49 67 0 3 0
27NOV26 127.50 P 0.00 0.00 0.00 25.29 +1.52 66 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 27.40 +1.64 67 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 29.51 +1.64 66 0 0 0
30DEC26 60.00 P 0.69 0.69 0.69 0.32 +0.01 67 15 49 -15
30DEC26 62.50 P 0.00 0.00 0.00 0.47 +0.03 67 0 57 0
30DEC26 65.00 P 0.00 0.00 0.00 0.65 +0.07 67 0 33 0
30DEC26 67.50 P 0.00 0.00 0.00 0.86 +0.04 67 0 32 0
30DEC26 70.00 P 0.00 0.00 0.00 1.15 +0.07 67 0 64 0
30DEC26 72.50 P 0.00 0.00 0.00 1.47 +0.08 67 0 53 0
30DEC26 75.00 P 0.00 0.00 0.00 1.84 +0.12 66 0 78 0
30DEC26 77.50 P 2.62 2.71 2.62 2.35 +0.21 67 60 55 +25
30DEC26 80.00 P 3.26 3.26 2.98 2.92 +0.22 67 4 43 +2
30DEC26 82.50 P 0.00 0.00 0.00 3.52 +0.26 67 0 44 0
30DEC26 85.00 P 4.20 4.20 4.20 4.09 +0.10 66 3 77 +3
30DEC26 87.50 P 0.00 0.00 0.00 4.74 +0.04 66 0 44 0
30DEC26 90.00 P 0.00 0.00 0.00 5.70 +0.36 66 0 204 0
30DEC26 92.50 P 6.77 6.80 6.47 6.84 +0.68 68 93 225 +93
30DEC26 95.00 P 8.43 8.43 7.54 7.64 +0.54 66 50 295 +50
30DEC26 97.50 P 8.97 8.97 8.55 8.75 +0.60 66 42 392 +42
30DEC26 100.00 P 0.00 0.00 0.00 9.95 +0.68 66 0 226 0
30DEC26 102.50 P 0.00 0.00 0.00 11.24 +0.75 66 0 148 0
30DEC26 105.00 P 0.00 0.00 0.00 12.62 +0.79 67 0 182 0
30DEC26 107.50 P 0.00 0.00 0.00 14.08 +0.86 67 0 442 0
30DEC26 110.00 P 0.00 0.00 0.00 15.10 +0.41 64 0 268 0
30DEC26 112.50 P 0.00 0.00 0.00 17.52 +1.27 69 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 18.69 +0.69 66 0 16 0
30DEC26 117.50 P 0.00 0.00 0.00 20.97 +1.28 70 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 22.11 +1.07 66 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 23.95 +1.17 66 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 25.79 +0.81 66 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 27.70 +1.24 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.58 +1.72 72 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 32.64 +1.77 72 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 33.72 +1.39 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 35.84 +1.50 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.97 +1.53 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 40.10 +1.53 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.31 +1.61 66 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 44.54 +1.68 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 46.78 +0.98 66 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 49.03 +1.70 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 51.35 +1.26 66 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 53.67 +1.31 66 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 55.99 +1.83 66 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 58.34 +1.86 66 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.72 +1.45 66 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 63.11 +1.95 66 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 65.50 +1.96 66 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 67.90 +1.97 66 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 5.00 +0.28 67 0 3 0
28JAN27 85.00 P 0.00 0.00 0.00 5.79 +0.32 67 0 2 0
28JAN27 87.50 P 6.78 6.78 6.78 6.46 +0.20 66 15 15 +15
28JAN27 90.00 P 0.00 0.00 0.00 7.39 +0.46 66 0 10 0
28JAN27 92.50 P 0.00 0.00 0.00 8.40 +0.53 66 0 7 0
28JAN27 95.00 P 0.00 0.00 0.00 9.49 +0.59 66 0 5 0
28JAN27 97.50 P 0.00 0.00 0.00 10.65 +0.64 66 0 11 0
28JAN27 100.00 P 0.00 0.00 0.00 11.90 +0.71 66 0 5 0
28JAN27 102.50 P 0.00 0.00 0.00 13.22 +0.77 66 0 27 0
28JAN27 105.00 P 15.00 15.00 15.00 14.62 +0.79 67 10 15 +10
28JAN27 107.50 P 0.00 0.00 0.00 16.08 +0.85 66 0 4 0
28JAN27 110.00 P 0.00 0.00 0.00 17.63 +0.93 67 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 19.07 +0.83 66 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 20.72 +0.97 66 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 22.41 +1.00 66 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 24.09 +1.00 66 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 25.86 +1.08 66 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 27.72 +1.18 66 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 29.57 +1.18 66 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 32.38 +2.60 71 0 2 0
28JAN27 132.50 P 0.00 0.00 0.00 33.42 +1.31 66 0 0 0
30MAR27 60.00 P 2.12 2.12 2.12 1.78 +0.08 67 1 32 +1
30MAR27 62.50 P 2.74 2.74 2.74 2.21 +0.14 67 12 21 -12
30MAR27 65.00 P 0.00 0.00 0.00 2.67 +0.13 67 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 3.19 +0.27 67 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 3.80 +0.30 67 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 4.42 +0.20 67 0 31 0
30MAR27 75.00 P 0.00 0.00 0.00 5.12 +0.23 67 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 5.95 +0.28 67 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 6.74 +0.29 67 0 36 0
30MAR27 82.50 P 0.00 0.00 0.00 7.64 +0.42 67 0 60 0
30MAR27 85.00 P 0.00 0.00 0.00 8.53 +0.44 67 0 55 0
30MAR27 87.50 P 0.00 0.00 0.00 9.35 +0.34 66 0 25 0
30MAR27 90.00 P 10.62 10.62 10.62 10.40 +0.52 66 1 19 +1
30MAR27 92.50 P 0.00 0.00 0.00 11.54 +0.58 66 0 15 0
30MAR27 95.00 P 12.90 13.41 12.90 12.76 +0.84 66 4 826 +3
30MAR27 97.50 P 0.00 0.00 0.00 13.98 +0.68 66 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 15.28 +0.72 66 0 19 0
30MAR27 102.50 P 0.00 0.00 0.00 16.65 +0.76 66 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 18.10 +0.82 67 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 19.56 +0.85 66 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 21.21 +1.01 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 22.70 +1.03 67 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 24.35 +1.06 67 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 25.91 +1.20 66 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 27.92 +1.28 68 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.73 +1.81 68 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.57 +1.50 68 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 33.46 +1.53 69 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.78 +0.99 66 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 37.29 +1.60 69 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 39.23 +2.08 69 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 41.25 +2.16 69 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 43.26 +2.13 70 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 45.29 +1.74 70 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 47.39 +1.81 70 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 48.56 +0.92 66 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 50.61 +1.37 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 53.71 +2.43 71 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 54.87 +0.94 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 57.03 +1.29 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 59.20 +0.97 67 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 61.36 +0.88 66 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 63.54 +0.97 66 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 65.78 +1.63 66 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 68.04 +1.69 66 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 70.30 +0.98 66 0 0 0
29JUN27 60.00 P 3.60 3.60 3.60 3.46 +0.32 67 1 15 +1
29JUN27 62.50 P 0.00 0.00 0.00 4.11 +0.52 67 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 4.75 +0.54 67 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 5.44 +0.60 67 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 6.26 +0.71 67 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 7.08 +0.74 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 7.92 +0.79 67 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 8.87 +0.89 67 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 9.94 +0.71 67 0 33 0
29JUN27 82.50 P 0.00 0.00 0.00 10.95 +0.72 68 0 19 0
29JUN27 85.00 P 0.00 0.00 0.00 12.03 +0.80 67 0 46 0
29JUN27 87.50 P 0.00 0.00 0.00 13.27 +0.88 68 0 30 0
29JUN27 90.00 P 0.00 0.00 0.00 13.80 +0.41 65 0 968 0
29JUN27 92.50 P 0.00 0.00 0.00 14.99 +0.61 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 16.24 +0.65 65 0 29 0
29JUN27 97.50 P 0.00 0.00 0.00 17.53 +0.62 65 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 18.88 +0.72 65 0 200 0
29JUN27 102.50 P 0.00 0.00 0.00 20.60 +1.01 66 0 185 0
29JUN27 105.00 P 0.00 0.00 0.00 22.08 +1.15 66 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 23.57 +1.12 66 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 25.01 +1.00 66 0 21 0
29JUN27 112.50 P 0.00 0.00 0.00 26.71 +1.14 66 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 28.07 +0.83 66 0 51 0
29JUN27 117.50 P 0.00 0.00 0.00 29.72 +0.81 66 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 31.70 +1.33 67 0 2 0
29JUN27 122.50 P 0.00 0.00 0.00 33.46 +1.24 67 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 35.18 +1.31 66 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 37.20 +1.75 67 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 39.03 +1.84 67 0 16 0
29JUN27 132.50 P 0.00 0.00 0.00 41.01 +1.52 68 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 42.65 +1.86 67 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 44.29 +1.59 66 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 46.21 +1.60 66 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 5.85 +0.32 67 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 6.70 +0.39 67 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 7.52 +0.38 67 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 8.41 +0.44 67 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 9.31 +0.48 67 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.27 +0.39 67 0 2 0
29SEP27 77.50 P 0.00 0.00 0.00 11.26 +0.40 67 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 12.52 +0.45 67 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 13.70 +0.68 67 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.94 +0.84 67 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 16.19 +0.84 68 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 17.44 +1.01 68 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.95 +0.28 66 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.25 +0.70 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.60 +0.73 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.06 +0.83 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 23.51 +0.71 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.20 +0.95 66 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 26.56 +0.74 66 0 15 0
29SEP27 110.00 P 0.00 0.00 0.00 28.43 +1.11 66 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 29.99 +1.15 66 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 31.66 +1.19 66 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 33.22 +1.09 66 0 76 0
29SEP27 120.00 P 0.00 0.00 0.00 34.51 +0.36 65 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 36.28 +0.49 65 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 37.96 +1.37 65 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 39.83 +1.43 65 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 42.28 +2.12 67 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 44.06 +1.17 67 0 0 0
TOTAL PUT 777 9,940 +214
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 0.75 -0.01 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.28 -0.01 33 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
29OCT26 2.87 C 0.08 0.08 0.08 0.07 -0.01 32 2 32 +2
29OCT26 2.96 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.02 -0.01 35 0 178 0
29OCT26 3.16 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.01 0.00 43 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.01 0.00 57 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.01 0.00 64 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.01 0.00 70 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 97 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 102 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.42 +0.02 47 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.34 0.00 43 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.27 0.00 42 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.22 0.00 43 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.12 -0.01 40 0 5 0
27NOV26 3.06 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.06 -0.01 40 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 45 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 45 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.01 0.00 51 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 57 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 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 0.78 -0.01 45 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.69 0.00 45 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.60 -0.02 39 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.52 -0.01 40 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.44 -0.01 40 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.36 -0.03 36 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 0.25 -0.01 38 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.17 0.00 39 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.13 0.00 38 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.10 -0.01 38 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.08 -0.01 39 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.06 -0.01 38 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.05 0.00 40 0 3,374 0
30DEC26 3.54 C 0.00 0.00 0.00 0.04 0.00 40 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.03 0.00 40 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.02 0.00 39 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.01 0.00 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 57 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 73 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 91 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 96 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 0.00 101 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 105 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 0.00 113 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 0.82 -0.02 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.73 -0.02 38 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.66 -0.02 38 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.59 -0.01 39 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.52 -0.01 38 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.45 -0.03 36 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.39 -0.01 36 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.34 -0.02 36 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.27 -0.01 38 0 8 0
30MAR27 3.06 C 0.00 0.00 0.00 0.22 -0.02 37 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.19 -0.02 37 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.16 -0.02 37 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.15 0.00 39 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.13 -0.01 39 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.11 -0.01 39 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.09 -0.01 38 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.08 -0.01 39 0 227 0
30MAR27 3.82 C 0.00 0.00 0.00 0.07 -0.01 39 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.06 -0.01 40 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.05 -0.01 40 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.04 -0.01 39 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.03 -0.01 38 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 -0.01 36 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 -0.01 33 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 0.04 0.04 0.04 0.01 0.00 36 2 116 +2
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 58 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 0.88 -0.02 42 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.80 -0.02 41 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.73 -0.02 40 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.66 -0.02 39 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.60 -0.02 40 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.54 -0.03 39 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.48 -0.02 38 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.44 -0.02 39 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.39 -0.02 38 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.32 -0.02 39 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.26 -0.01 39 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.20 -0.01 39 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.19 0.00 40 0 18 0
29JUN27 3.63 C 0.00 0.00 0.00 0.16 -0.01 39 0 38 0
29JUN27 3.73 C 0.00 0.00 0.00 0.15 0.00 40 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.13 -0.01 39 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.12 0.00 40 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.10 -0.01 39 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.09 -0.01 39 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.08 -0.01 39 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 -0.01 39 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.05 -0.01 38 0 66 0
TOTAL CALL 4 42,724 +4
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.05 0.00 36 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.10 0.00 38 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.16 +0.01 40 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.23 +0.01 37 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.33 +0.01 47 0 350 0
29OCT26 3.25 P 0.00 0.00 0.00 0.41 +0.01 47 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.51 0.00 55 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.61 +0.02 71 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.71 +0.02 78 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.80 +0.02 85 0 0 0
29OCT26 3.73 P 0.00 0.00 0.00 0.90 +0.02 92 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.99 +0.02 98 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 1.09 +0.02 104 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.19 +0.02 110 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.28 +0.02 115 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.38 +0.02 121 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.47 +0.02 126 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.57 +0.02 131 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.04 0.00 43 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 0.00 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 0.00 0.00 0.00 0.17 0.00 41 0 48 0
27NOV26 2.96 P 0.00 0.00 0.00 0.23 0.00 43 0 101 0
27NOV26 3.06 P 0.00 0.00 0.00 0.30 +0.02 44 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.36 0.00 40 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.45 +0.02 46 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.54 0.00 48 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.62 0.00 49 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.72 +0.01 54 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.80 +0.01 53 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.90 +0.01 57 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.99 +0.02 61 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 1.09 +0.01 65 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.19 +0.01 69 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.28 +0.02 72 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.38 +0.02 75 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.47 +0.02 78 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.57 +0.02 82 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 0.04 -0.01 39 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.06 -0.01 39 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 0.12 -0.01 39 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 0.00 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 0.33 -0.01 40 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.40 0.00 40 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.48 +0.01 43 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.56 +0.01 43 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.64 +0.02 44 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.73 +0.01 46 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.81 0.00 46 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.91 +0.01 49 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.99 +0.01 48 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 1.09 +0.01 51 0 33 0
30DEC26 4.02 P 0.00 0.00 0.00 1.19 +0.01 54 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.28 +0.02 57 0 2 0
30DEC26 4.21 P 0.00 0.00 0.00 1.38 +0.02 60 0 141 0
30DEC26 4.30 P 0.00 0.00 0.00 1.47 +0.02 62 0 148 0
30DEC26 4.40 P 0.00 0.00 0.00 1.57 +0.02 65 0 144 0
30DEC26 4.49 P 0.00 0.00 0.00 1.65 +0.01 61 0 165 0
30DEC26 4.59 P 0.00 0.00 0.00 1.75 +0.01 64 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.84 +0.01 66 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.94 -0.02 68 0 82 0
30DEC26 5.02 P 0.00 0.00 0.00 2.18 +0.01 73 0 0 0
30DEC26 5.26 P 2.44 2.44 2.44 2.41 0.00 0 282 2,118 -282
30DEC26 5.50 P 0.00 0.00 0.00 2.66 +0.01 82 0 0 0
30DEC26 5.74 P 0.00 0.00 0.00 2.90 +0.01 87 0 0 0
30DEC26 5.98 P 0.00 0.00 0.00 3.14 +0.01 91 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.37 +0.01 95 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.61 +0.01 98 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.85 +0.01 102 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 4.09 +0.01 105 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.33 +0.01 109 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.57 +0.01 112 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.81 +0.01 115 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 5.05 +0.01 118 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.29 +0.01 121 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.53 +0.01 123 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.76 +0.01 126 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 6.00 +0.01 129 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.24 +0.01 131 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.48 +0.01 134 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.72 +0.01 136 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 0.05 -0.01 38 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.07 -0.01 39 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.10 -0.01 39 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.13 -0.01 39 0 95 0
30MAR27 2.58 P 0.00 0.00 0.00 0.16 -0.01 39 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.20 -0.01 39 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.24 0.00 38 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.29 -0.01 38 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.35 0.00 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 0.47 -0.01 39 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.55 -0.01 41 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.62 -0.01 40 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.70 +0.02 42 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.78 +0.01 42 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.86 +0.02 43 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.95 +0.01 44 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 1.03 +0.03 45 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 1.12 +0.01 45 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.22 +0.02 48 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.30 +0.02 47 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.40 +0.03 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.48 +0.02 49 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.58 +0.03 51 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.67 +0.03 52 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.77 +0.03 54 0 120 0
30MAR27 4.68 P 0.00 0.00 0.00 1.86 +0.03 56 0 1,008 0
30MAR27 4.78 P 0.00 0.00 0.00 1.96 0.00 58 0 3,005 0
30MAR27 5.02 P 0.00 0.00 0.00 2.20 +0.03 62 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.44 +0.03 65 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.68 +0.03 69 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.92 +0.03 72 0 11 0
30MAR27 5.98 P 0.00 0.00 0.00 3.16 +0.03 76 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.39 +0.03 78 0 0 0
30MAR27 6.45 P 0.00 0.00 0.00 3.63 +0.03 81 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.87 +0.03 84 0 0 0
30MAR27 6.93 P 0.00 0.00 0.00 4.11 +0.03 87 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.35 +0.03 89 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.59 +0.03 92 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 0.12 -0.01 40 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.15 -0.01 39 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.19 0.00 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 0.27 +0.01 40 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.31 +0.01 39 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.37 +0.01 40 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.42 +0.01 40 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.48 +0.01 40 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.55 +0.02 41 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.61 +0.01 41 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.69 +0.01 42 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.76 +0.01 42 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.83 +0.01 42 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.91 +0.01 43 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.99 +0.01 43 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 1.07 +0.01 43 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.16 +0.02 44 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.25 +0.03 45 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.33 +0.02 45 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.42 +0.03 46 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.50 +0.03 45 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.60 +0.04 47 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.68 +0.02 47 0 0 0
TOTAL PUT 282 63,428 -282
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$ 107.200
16OCT26 84.00 C 0.00 0.00 0.00 23.22 -1.01 0 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 22.21 -1.02 0 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 21.22 -1.01 0 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 20.22 -1.01 0 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 19.22 -1.01 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 18.22 -1.01 0 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 17.22 -1.01 0 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 16.22 -1.01 0 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 15.26 -0.97 77 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 14.22 -1.01 0 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 13.23 -1.00 53 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 12.23 -1.00 49 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 11.20 -1.04 0 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 10.29 -0.95 58 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 9.23 -1.02 37 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 8.41 -0.85 60 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 7.40 -0.89 53 0 3 0
16OCT26 101.00 C 0.00 0.00 0.00 6.31 -1.02 40 0 30 0
16OCT26 102.00 C 0.00 0.00 0.00 5.39 -1.01 41 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 4.64 -0.76 46 0 3 0
16OCT26 104.00 C 2.80 2.80 2.80 3.79 -0.99 44 1 106 -1
16OCT26 105.00 C 2.63 3.00 1.70 2.96 -0.84 41 188 807 +31
16OCT26 106.00 C 2.00 2.36 1.30 2.23 -0.85 39 461 378 +4
16OCT26 107.00 C 2.00 2.00 0.90 1.65 -0.78 39 798 1,142 -608
16OCT26 108.00 C 1.54 1.54 0.67 1.21 -0.68 40 538 663 +101
16OCT26 109.00 C 0.70 1.06 0.45 0.88 -0.59 41 1,172 3,173 -545
16OCT26 110.00 C 0.60 0.73 0.31 0.60 -0.47 41 251 1,697 +52
16OCT26 111.00 C 0.60 0.60 0.24 0.40 -0.38 41 182 779 +27
16OCT26 112.00 C 0.40 0.40 0.15 0.25 -0.32 41 96 874 +6
16OCT26 113.00 C 0.14 0.21 0.12 0.15 -0.24 41 24 512 0
16OCT26 114.00 C 0.12 0.12 0.08 0.09 -0.17 41 23 229 -23
16OCT26 115.00 C 0.10 0.10 0.06 0.05 -0.12 41 129 650 +31
16OCT26 116.00 C 0.10 0.10 0.05 0.03 -0.08 41 78 470 -13
16OCT26 117.00 C 0.05 0.05 0.03 0.02 -0.05 43 13 202 -13
16OCT26 118.00 C 0.04 0.04 0.03 0.01 -0.03 42 343 492 +260
16OCT26 119.00 C 0.04 0.04 0.02 0.01 -0.02 46 63 216 +53
16OCT26 120.00 C 0.03 0.03 0.03 0.01 -0.01 49 1 315 +1
16OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
16OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
16OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
16OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 62 0 51 0
16OCT26 125.00 C 0.01 0.01 0.01 0.01 0.00 65 1 74 0
16OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
23OCT26 87.00 C 0.00 0.00 0.00 20.28 -1.05 42 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 19.28 -1.03 39 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 18.28 -1.07 35 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 17.28 -1.01 29 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 16.29 -1.00 38 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 15.29 -1.01 35 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 14.30 -1.01 36 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 13.31 -1.01 35 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 12.33 -1.01 36 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 11.36 -1.01 36 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 10.40 -1.01 36 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 9.46 -1.00 36 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 8.54 -0.99 36 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 7.88 -0.59 42 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 7.00 -0.75 40 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 6.08 -0.68 38 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 5.38 -0.60 39 0 0 0
23OCT26 104.00 C 3.63 3.63 3.63 4.64 -0.62 38 1 1 +1
23OCT26 105.00 C 3.16 4.06 3.16 3.84 -0.74 36 1,002 1,001 +1,001
23OCT26 106.00 C 2.38 3.37 2.38 3.23 -0.69 35 44 30 +30
23OCT26 107.00 C 2.13 2.83 1.82 2.69 -0.64 35 1,535 1,519 +1,019
23OCT26 108.00 C 1.69 2.39 1.69 2.22 -0.59 36 32 31 +31
23OCT26 109.00 C 1.48 1.90 1.43 1.81 -0.55 36 49 53 +47
23OCT26 110.00 C 1.53 1.58 0.95 1.47 -0.50 36 136 136 +56
23OCT26 111.00 C 1.07 1.36 1.07 1.18 -0.44 36 6 122 +6
23OCT26 112.00 C 0.74 1.04 0.66 0.94 -0.40 36 80 123 +76
23OCT26 113.00 C 0.63 0.75 0.55 0.73 -0.34 36 11 16 +9
23OCT26 114.00 C 0.74 0.74 0.38 0.56 -0.31 36 99 99 +95
23OCT26 115.00 C 0.60 0.61 0.30 0.42 -0.26 36 43 158 +40
23OCT26 116.00 C 0.39 0.39 0.37 0.31 -0.22 36 10 60 -5
23OCT26 117.00 C 0.27 0.31 0.27 0.23 -0.17 36 12 85 -6
23OCT26 118.00 C 0.19 0.19 0.16 0.17 -0.14 36 5 64 +2
23OCT26 119.00 C 0.00 0.00 0.00 0.12 -0.11 36 0 101 0
23OCT26 120.00 C 0.12 0.12 0.12 0.09 -0.08 36 25 153 +25
23OCT26 121.00 C 0.00 0.00 0.00 0.06 -0.07 36 0 11 0
23OCT26 122.00 C 0.10 0.10 0.10 0.04 -0.05 36 42 72 +42
23OCT26 123.00 C 0.00 0.00 0.00 0.03 -0.04 36 0 3 0
23OCT26 124.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 3 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 20 0
23OCT26 126.00 C 0.04 0.04 0.04 0.01 -0.02 37 87 87 +87
23OCT26 127.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 11 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 65.26 -1.00 120 0 1,900 0
29OCT26 43.00 C 0.00 0.00 0.00 64.25 -0.96 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 63.25 -1.02 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 62.26 -1.01 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 61.26 -1.01 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 60.26 -1.01 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 59.26 -1.01 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 58.26 -0.96 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 57.26 -0.96 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 54.77 -0.93 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 52.27 -0.96 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 49.77 -0.94 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 47.28 -0.93 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 44.78 -0.94 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 42.29 -0.93 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.79 -0.94 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 37.30 -0.96 58 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.81 -1.00 65 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 32.31 -0.96 56 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.82 -0.91 56 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 27.32 -1.00 49 0 5 0
29OCT26 82.50 C 0.00 0.00 0.00 24.82 -0.97 41 0 205 0
29OCT26 85.00 C 0.00 0.00 0.00 22.35 -0.98 47 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.83 -0.89 35 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 17.35 -1.20 35 0 460 0
29OCT26 92.50 C 0.00 0.00 0.00 14.90 -1.00 36 0 427 0
29OCT26 95.00 C 0.00 0.00 0.00 12.51 -0.98 36 0 676 0
29OCT26 97.50 C 8.90 9.70 8.75 10.22 -0.94 36 6 308 0
29OCT26 100.00 C 8.30 8.30 8.30 8.20 -0.51 38 1,320 5,594 -258
29OCT26 102.50 C 0.00 0.00 0.00 6.29 -0.53 37 0 2,467 0
29OCT26 105.00 C 4.47 4.80 3.36 4.47 -0.93 35 24 6,164 -4
29OCT26 107.50 C 3.10 3.43 2.38 3.17 -0.52 36 127 5,366 +87
29OCT26 110.00 C 2.23 2.37 1.55 2.10 -0.50 35 1,978 16,654 +727
29OCT26 112.50 C 1.43 1.50 1.00 1.38 -0.37 36 607 13,340 +139
29OCT26 115.00 C 0.93 0.97 0.61 0.87 -0.27 36 2,484 13,898 -309
29OCT26 117.50 C 0.62 0.62 0.40 0.51 -0.18 36 498 6,613 -51
29OCT26 120.00 C 0.42 0.42 0.27 0.28 -0.12 36 880 15,678 +161
29OCT26 122.50 C 0.25 0.25 0.18 0.15 -0.07 36 162 16,850 -6
29OCT26 125.00 C 0.13 0.18 0.12 0.08 -0.04 36 172 20,890 -11
29OCT26 127.50 C 0.11 0.12 0.11 0.04 -0.02 36 11 4,146 -2
29OCT26 130.00 C 0.08 0.12 0.08 0.02 -0.01 36 27 10,462 +2
29OCT26 132.50 C 0.07 0.08 0.07 0.01 -0.01 37 6 4,574 -6
29OCT26 135.00 C 0.06 0.07 0.06 0.01 0.00 40 59 13,071 +50
29OCT26 137.50 C 0.05 0.06 0.05 0.01 0.00 43 8 2,726 -8
29OCT26 140.00 C 0.04 0.04 0.04 0.01 0.00 45 1 8,523 -1
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2,759 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4,581 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2,068 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11,080 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 908 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,269 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 990 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4,232 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 68 0 5,320 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3,725 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 445 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 227 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 76 0 204 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,418 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 80 0 92 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 82 0 349 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 84 0 43 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 86 0 123 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 88 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 90 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 94 0 61 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 97 0 311 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 101 0 434 0
27NOV26 42.00 C 0.00 0.00 0.00 65.42 -1.02 107 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 64.43 -1.03 106 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 63.43 -1.03 103 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 62.44 -1.04 102 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 61.44 -1.08 98 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 60.45 -1.08 97 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 59.45 -1.04 94 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 58.46 -1.06 93 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 57.47 -1.04 92 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 54.98 -1.06 86 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 52.49 -1.08 81 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 50.00 -1.08 76 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 47.51 -1.05 71 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 45.01 -1.05 66 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 42.52 -0.85 61 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 40.03 -1.07 57 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 37.55 -1.08 54 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 35.09 -1.08 53 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 32.64 -1.08 51 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 30.21 -1.07 50 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 27.79 -1.03 48 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 25.38 -1.07 47 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 23.01 -1.03 45 0 94 0
27NOV26 87.50 C 0.00 0.00 0.00 20.70 -1.01 44 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 18.25 -1.20 40 0 1 0
27NOV26 92.50 C 0.00 0.00 0.00 16.44 -0.35 44 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 14.31 -0.84 42 0 96 0
27NOV26 97.50 C 0.00 0.00 0.00 12.34 -0.32 41 0 428 0
27NOV26 100.00 C 9.70 9.70 9.70 10.47 -0.80 40 5 1,630 0
27NOV26 102.50 C 7.75 7.86 7.75 8.79 -0.61 40 120 882 +120
27NOV26 105.00 C 6.90 6.90 6.90 7.33 -0.61 40 2 3,187 0
27NOV26 107.50 C 5.53 6.00 5.40 6.10 -0.52 40 38 6,517 +22
27NOV26 110.00 C 4.60 5.15 4.25 5.01 -0.42 40 29 15,996 +9
27NOV26 112.50 C 4.13 4.18 3.38 4.09 -0.39 40 102 4,790 +38
27NOV26 115.00 C 2.85 3.40 2.74 3.32 -0.34 40 2,946 12,100 +2,229
27NOV26 117.50 C 2.50 2.79 2.23 2.68 -0.31 41 398 2,445 +38
27NOV26 120.00 C 2.33 2.33 1.80 2.11 -0.33 40 815 21,132 +137
27NOV26 122.50 C 1.54 1.77 1.50 1.64 -0.29 40 127 11,274 -64
27NOV26 125.00 C 1.46 1.46 1.15 1.27 -0.23 40 327 21,641 -120
27NOV26 127.50 C 1.16 1.16 1.05 0.97 -0.19 40 74 5,562 +10
27NOV26 130.00 C 0.96 0.96 0.75 0.73 -0.16 40 67 7,279 +10
27NOV26 132.50 C 0.75 0.76 0.72 0.55 -0.13 40 49 4,133 +47
27NOV26 135.00 C 0.61 0.63 0.60 0.41 -0.10 40 105 9,010 -65
27NOV26 137.50 C 0.00 0.00 0.00 0.30 -0.08 40 0 3,382 0
27NOV26 140.00 C 0.40 0.40 0.38 0.22 -0.07 40 105 4,983 +100
27NOV26 142.50 C 0.00 0.00 0.00 0.16 -0.05 40 0 2,617 0
27NOV26 145.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 3,525 0
27NOV26 147.50 C 0.00 0.00 0.00 0.09 -0.02 40 0 4,572 0
27NOV26 150.00 C 0.20 0.20 0.20 0.06 -0.02 40 40 3,992 0
27NOV26 152.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 1,134 0
27NOV26 155.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 3,906 0
27NOV26 157.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 740 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 7,082 0
27NOV26 162.50 C 0.12 0.12 0.11 0.01 0.00 40 34 1,484 +30
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3,654 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 302 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 219 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 365 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 275 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 485 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 342 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 423 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 329 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 78 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 94 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 58 0 156 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 60 0 207 0
30DEC26 42.00 C 0.00 0.00 0.00 65.52 -0.92 77 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 64.53 -0.93 76 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 63.54 -0.92 75 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 62.62 -0.86 83 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 61.63 -0.89 82 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 60.64 -0.89 80 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 59.64 -0.85 78 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 58.65 -0.87 76 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 57.65 -0.86 74 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 55.17 -0.87 69 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 52.68 -0.89 65 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.19 -0.89 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.71 -0.85 57 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 45.25 -0.85 55 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 42.73 -0.86 48 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 40.36 -0.85 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.94 -0.79 50 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 35.52 -0.85 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.12 -0.79 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.74 -1.08 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.35 -1.04 44 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 26.08 -1.00 43 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 23.80 -0.97 42 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 21.60 -0.96 41 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 19.86 -0.61 44 0 1,767 0
30DEC26 92.50 C 0.00 0.00 0.00 17.30 -1.10 39 0 918 0
30DEC26 95.00 C 0.00 0.00 0.00 15.43 -0.90 39 0 4,806 0
30DEC26 97.50 C 0.00 0.00 0.00 13.68 -0.43 39 0 3,033 0
30DEC26 100.00 C 0.00 0.00 0.00 12.05 -0.83 39 0 3,755 0
30DEC26 102.50 C 9.67 9.81 9.67 10.54 -0.63 39 62 1,948 +60
30DEC26 105.00 C 9.15 9.15 9.15 9.15 -0.55 39 5 7,016 0
30DEC26 107.50 C 6.96 8.17 6.91 7.95 -0.51 39 234 3,453 +21
30DEC26 110.00 C 7.00 7.00 6.05 6.83 -0.50 39 8 4,285 +5
30DEC26 112.50 C 5.17 5.25 5.10 5.86 -0.54 39 42 5,161 +42
30DEC26 115.00 C 4.83 4.83 4.35 5.07 -0.37 39 79 8,846 -1
30DEC26 117.50 C 3.96 4.35 3.77 4.22 -0.53 39 124 10,862 +26
30DEC26 120.00 C 3.71 3.78 3.12 3.64 -0.34 39 222 27,018 -99
30DEC26 122.50 C 3.40 3.40 2.69 3.05 -0.41 39 143 5,862 +51
30DEC26 125.00 C 2.77 2.77 2.30 2.54 -0.36 39 85 9,073 +27
30DEC26 127.50 C 2.05 2.30 2.05 2.10 -0.33 39 67 9,981 +1
30DEC26 130.00 C 2.00 2.01 1.65 1.74 -0.28 39 130 19,174 +7
30DEC26 132.50 C 1.50 1.68 1.44 1.43 -0.24 39 58 7,200 -19
30DEC26 135.00 C 1.45 1.45 1.32 1.17 -0.21 39 64 17,912 0
30DEC26 137.50 C 0.00 0.00 0.00 0.95 -0.19 39 0 4,544 0
30DEC26 140.00 C 1.05 1.05 0.88 0.77 -0.16 39 47 20,020 +41
30DEC26 142.50 C 0.00 0.00 0.00 0.62 -0.14 39 0 2,073 0
30DEC26 145.00 C 0.00 0.00 0.00 0.50 -0.12 39 0 15,639 0
30DEC26 147.50 C 0.00 0.00 0.00 0.40 -0.10 39 0 5,292 0
30DEC26 150.00 C 0.59 0.59 0.59 0.32 -0.08 39 2 10,868 +2
30DEC26 152.50 C 0.45 0.45 0.45 0.26 -0.07 39 15 1,571 +15
30DEC26 155.00 C 0.00 0.00 0.00 0.20 -0.06 39 0 3,193 0
30DEC26 157.50 C 0.00 0.00 0.00 0.16 -0.05 39 0 961 0
30DEC26 160.00 C 0.34 0.37 0.34 0.13 -0.04 39 52 5,876 -18
30DEC26 162.50 C 0.00 0.00 0.00 0.10 -0.03 39 0 1,854 0
30DEC26 165.00 C 0.30 0.30 0.30 0.08 -0.03 39 20 10,832 -20
30DEC26 167.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 3,396 0
30DEC26 170.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 21,174 0
30DEC26 172.50 C 0.21 0.21 0.21 0.04 -0.02 39 1 1,691 +1
30DEC26 175.00 C 0.17 0.17 0.17 0.03 -0.02 39 60 825 +60
30DEC26 177.50 C 0.18 0.18 0.17 0.02 -0.02 38 120 10,771 +120
30DEC26 180.00 C 0.17 0.17 0.17 0.01 -0.02 37 3 13,372 -3
30DEC26 182.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,146 0
30DEC26 185.00 C 0.13 0.13 0.13 0.01 0.00 38 15 573 +15
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 241 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 40 0 967 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 41 0 322 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,593 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.01 0.00 45 0 1,860 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 47 0 396 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 48 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 0.04 0.04 0.04 0.01 0.00 51 1 300 -1
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 52 0 497 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 54 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 55 0 281 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 57 0 378 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 59 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 60 0 189 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 61 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 62 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 63 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 64 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 65 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 67 0 208 0
30DEC26 300.00 C 0.04 0.04 0.04 0.01 0.00 68 5 2,792 0
28JAN27 42.00 C 0.00 0.00 0.00 65.72 -1.05 78 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 64.73 -1.04 76 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 63.74 -1.04 74 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 62.74 -1.06 72 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 61.75 -1.05 70 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 60.76 -1.04 68 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 59.76 -1.06 66 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 58.77 -1.04 65 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 57.78 -1.04 63 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 55.30 -1.04 59 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 52.83 -1.04 56 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 50.37 -1.03 54 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 47.93 -1.05 52 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 45.51 -1.03 51 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 43.09 -1.06 50 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 40.69 -1.03 49 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 38.30 -1.05 48 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 35.92 -1.05 46 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 33.56 -1.04 45 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 31.24 -1.02 44 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 28.96 -1.02 43 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 26.73 -0.97 42 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 24.57 -0.96 41 0 1 0
28JAN27 87.50 C 0.00 0.00 0.00 22.47 -0.95 41 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 20.21 -1.18 38 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 18.32 -1.13 38 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 16.55 -0.85 38 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 14.88 -0.82 38 0 71 0
28JAN27 100.00 C 0.00 0.00 0.00 13.32 -0.79 38 0 30 0
28JAN27 102.50 C 11.15 11.15 11.15 11.87 -0.56 38 30 170 +30
28JAN27 105.00 C 0.00 0.00 0.00 10.54 -0.65 38 0 852 0
28JAN27 107.50 C 8.34 8.78 8.34 9.32 -0.61 38 87 2,196 +87
28JAN27 110.00 C 7.82 8.28 7.38 8.22 -0.57 38 106 4,622 +83
28JAN27 112.50 C 7.36 7.36 7.36 7.23 -0.58 39 2 220 0
28JAN27 115.00 C 6.17 6.17 6.17 6.36 -0.48 39 2 1,750 +2
28JAN27 117.50 C 0.00 0.00 0.00 5.59 -0.51 39 0 467 0
28JAN27 120.00 C 5.05 5.05 5.00 4.90 -0.47 39 301 746 +151
28JAN27 122.50 C 4.44 4.44 4.44 4.24 -0.43 39 30 2,343 0
28JAN27 125.00 C 3.92 3.92 3.80 3.65 -0.40 39 36 199 +35
28JAN27 127.50 C 0.00 0.00 0.00 3.14 -0.36 39 0 193 0
28JAN27 130.00 C 2.57 2.61 2.57 2.69 -0.32 39 121 468 +121
28JAN27 132.50 C 2.30 2.40 2.25 2.30 -0.29 39 12 179 0
28JAN27 135.00 C 1.98 1.98 1.98 1.96 -0.26 39 45 435 +45
28JAN27 137.50 C 0.00 0.00 0.00 1.66 -0.23 39 0 749 0
28JAN27 140.00 C 1.60 1.80 1.60 1.41 -0.20 39 8 475 +8
28JAN27 142.50 C 1.65 1.65 1.65 1.19 -0.18 39 4 152 +4
28JAN27 145.00 C 0.00 0.00 0.00 1.01 -0.15 39 0 284 0
28JAN27 147.50 C 0.00 0.00 0.00 0.85 -0.14 39 0 439 0
28JAN27 150.00 C 1.08 1.08 1.08 0.71 -0.12 39 11 189 +11
28JAN27 152.50 C 0.00 0.00 0.00 0.60 -0.10 39 0 72 0
28JAN27 155.00 C 0.00 0.00 0.00 0.50 -0.09 39 0 37 0
28JAN27 157.50 C 0.00 0.00 0.00 0.42 -0.08 39 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.35 -0.07 39 0 44 0
28JAN27 162.50 C 0.00 0.00 0.00 0.29 -0.06 39 0 21 0
28JAN27 165.00 C 0.00 0.00 0.00 0.24 -0.05 39 0 20 0
28JAN27 167.50 C 0.00 0.00 0.00 0.20 -0.04 39 0 125 0
28JAN27 170.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 21 0
28JAN27 172.50 C 0.00 0.00 0.00 0.14 -0.03 39 0 40 0
28JAN27 175.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 65 0
28JAN27 177.50 C 0.00 0.00 0.00 0.10 -0.02 39 0 65 0
28JAN27 180.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 9 0
28JAN27 182.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 119 0
30MAR27 42.00 C 0.00 0.00 0.00 65.95 -1.04 63 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 64.96 -1.04 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 63.97 -1.04 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 62.99 -1.03 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 62.01 -1.02 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 61.03 -1.05 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 60.06 -1.03 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 59.09 -1.04 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 58.12 -1.03 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 55.71 -1.02 53 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 53.31 -1.05 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 50.92 -1.05 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 48.54 -1.06 50 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 46.18 -1.05 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 43.82 -1.02 48 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 41.49 -1.02 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 39.18 -1.03 45 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 36.90 -1.04 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 35.25 -0.41 49 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 32.49 -1.03 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 30.79 -0.58 45 0 33 0
30MAR27 82.50 C 0.00 0.00 0.00 28.29 -0.99 42 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 26.29 -0.95 41 0 11 0
30MAR27 87.50 C 0.00 0.00 0.00 24.36 -0.94 41 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 22.45 -0.98 40 0 1,435 0
30MAR27 92.50 C 0.00 0.00 0.00 20.53 -1.27 39 0 1,380 0
30MAR27 95.00 C 0.00 0.00 0.00 18.90 -0.56 39 0 1,988 0
30MAR27 97.50 C 0.00 0.00 0.00 17.36 -0.96 39 0 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 15.94 -0.71 39 0 7,946 0
30MAR27 102.50 C 0.00 0.00 0.00 14.62 -0.60 40 0 1,618 0
30MAR27 105.00 C 0.00 0.00 0.00 13.34 -0.65 39 0 2,406 0
30MAR27 107.50 C 11.12 11.45 11.12 12.15 -0.63 39 65 1,598 +65
30MAR27 110.00 C 10.19 10.19 10.11 11.06 -0.59 40 1,214 4,488 +1,213
30MAR27 112.50 C 9.18 9.46 9.17 10.04 -0.51 40 52 2,056 +52
30MAR27 115.00 C 9.31 9.31 9.17 9.13 -0.54 40 32 5,782 +32
30MAR27 117.50 C 0.00 0.00 0.00 8.28 -0.50 40 0 4,150 0
30MAR27 120.00 C 7.13 7.29 7.13 7.52 -0.44 40 20 16,118 +20
30MAR27 122.50 C 6.80 6.80 6.80 6.83 -0.48 40 1 453 +1
30MAR27 125.00 C 6.33 6.33 5.64 6.15 -0.45 40 110 6,094 +102
30MAR27 127.50 C 5.20 5.20 5.20 5.52 -0.43 40 1 4,573 0
30MAR27 130.00 C 4.58 5.15 4.58 4.96 -0.39 40 2 9,208 +1
30MAR27 132.50 C 4.69 4.69 4.69 4.44 -0.37 40 25 1,543 0
30MAR27 135.00 C 0.00 0.00 0.00 3.97 -0.34 40 0 2,501 0
30MAR27 137.50 C 0.00 0.00 0.00 3.55 -0.31 40 0 386 0
30MAR27 140.00 C 3.30 3.30 3.30 3.17 -0.29 40 1 6,241 0
30MAR27 142.50 C 0.00 0.00 0.00 2.83 -0.26 40 0 529 0
30MAR27 145.00 C 2.62 2.90 2.62 2.52 -0.24 40 20 453 +14
30MAR27 147.50 C 2.69 2.69 2.66 2.24 -0.23 40 130 662 +130
30MAR27 150.00 C 2.20 2.45 2.20 1.99 -0.21 40 182 3,480 -57
30MAR27 152.50 C 2.01 2.01 2.01 1.77 -0.19 40 65 998 0
30MAR27 155.00 C 2.06 2.06 2.03 1.57 -0.17 40 101 2,760 0
30MAR27 157.50 C 0.00 0.00 0.00 1.39 -0.16 40 0 914 0
30MAR27 160.00 C 0.00 0.00 0.00 1.23 -0.15 40 0 1,996 0
30MAR27 162.50 C 1.55 1.55 1.55 1.09 -0.13 40 9 1,354 0
30MAR27 165.00 C 0.00 0.00 0.00 0.97 -0.12 40 0 2,190 0
30MAR27 167.50 C 0.00 0.00 0.00 0.86 -0.10 40 0 3,465 0
30MAR27 170.00 C 1.10 1.10 1.10 0.76 -0.09 40 3 1,643 0
30MAR27 172.50 C 0.00 0.00 0.00 0.67 -0.09 40 0 900 0
30MAR27 175.00 C 0.00 0.00 0.00 0.59 -0.08 39 0 2,151 0
30MAR27 177.50 C 0.00 0.00 0.00 0.52 -0.07 39 0 988 0
30MAR27 180.00 C 0.00 0.00 0.00 0.46 -0.07 39 0 2,075 0
30MAR27 182.50 C 0.00 0.00 0.00 0.41 -0.05 40 0 477 0
30MAR27 185.00 C 0.00 0.00 0.00 0.36 -0.05 40 0 715 0
30MAR27 187.50 C 0.00 0.00 0.00 0.32 -0.04 40 0 729 0
30MAR27 190.00 C 0.00 0.00 0.00 0.28 -0.04 39 0 666 0
30MAR27 192.50 C 0.00 0.00 0.00 0.24 -0.04 39 0 986 0
30MAR27 195.00 C 0.51 0.51 0.51 0.22 -0.03 40 20 1,766 +20
30MAR27 197.50 C 0.00 0.00 0.00 0.19 -0.03 39 0 676 0
30MAR27 200.00 C 0.00 0.00 0.00 0.17 -0.03 40 0 567 0
30MAR27 205.00 C 0.44 0.44 0.44 0.13 -0.02 39 1 609 0
29JUN27 42.00 C 0.00 0.00 0.00 66.39 -1.05 61 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 65.44 -1.04 60 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 64.49 -1.04 60 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 63.54 -1.05 59 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 62.60 -1.02 58 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 61.65 -1.05 58 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 60.71 -1.05 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 59.77 -1.05 57 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 58.83 -1.05 56 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 56.49 -1.04 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 54.16 -1.02 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 51.84 -1.03 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 49.53 -1.01 51 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 47.25 -1.00 49 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 45.00 -1.00 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 42.79 -0.97 47 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 40.61 -1.03 47 0 64 0
29JUN27 72.50 C 0.00 0.00 0.00 38.49 -0.97 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 36.41 -0.97 45 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 34.38 -0.98 45 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 32.41 -0.98 44 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 30.48 -0.96 43 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 28.65 -0.91 43 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 26.86 -1.01 43 0 216 0
29JUN27 90.00 C 24.20 25.20 24.20 25.12 -1.06 42 2 193 +1
29JUN27 92.50 C 0.00 0.00 0.00 23.54 -0.90 42 0 566 0
29JUN27 95.00 C 0.00 0.00 0.00 21.98 -0.92 42 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 20.51 -0.88 42 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 19.11 -0.80 41 0 2,690 0
29JUN27 102.50 C 0.00 0.00 0.00 17.72 -0.73 41 0 195 0
29JUN27 105.00 C 15.73 15.74 15.73 16.20 -1.20 40 90 746 +90
29JUN27 107.50 C 0.00 0.00 0.00 15.28 -0.85 41 0 2,473 0
29JUN27 110.00 C 0.00 0.00 0.00 14.36 -0.55 41 0 8,745 0
29JUN27 112.50 C 0.00 0.00 0.00 13.35 -0.42 41 0 886 0
29JUN27 115.00 C 0.00 0.00 0.00 12.41 -0.50 41 0 1,399 0
29JUN27 117.50 C 0.00 0.00 0.00 11.52 -0.42 41 0 2,323 0
29JUN27 120.00 C 0.00 0.00 0.00 10.63 -0.55 41 0 3,724 0
29JUN27 122.50 C 0.00 0.00 0.00 9.83 -0.47 41 0 657 0
29JUN27 125.00 C 0.00 0.00 0.00 9.12 -0.47 41 0 1,812 0
29JUN27 127.50 C 0.00 0.00 0.00 8.41 -0.47 41 0 549 0
29JUN27 130.00 C 7.76 7.76 7.76 7.72 -0.46 41 2 2,761 0
29JUN27 132.50 C 0.00 0.00 0.00 7.17 -0.39 41 0 486 0
29JUN27 135.00 C 6.40 6.40 6.40 6.62 -0.39 41 1 994 -1
29JUN27 137.50 C 0.00 0.00 0.00 6.08 -0.39 41 0 372 0
29JUN27 140.00 C 0.00 0.00 0.00 5.59 -0.34 41 0 3,369 0
29JUN27 142.50 C 5.55 5.55 5.55 5.18 -0.31 41 12 381 +12
29JUN27 145.00 C 4.90 5.30 4.85 4.77 -0.31 41 201 1,246 +48
29JUN27 147.50 C 0.00 0.00 0.00 4.37 -0.31 41 0 286 0
29JUN27 150.00 C 4.72 4.72 4.72 4.01 -0.27 41 1 3,025 0
29JUN27 152.50 C 0.00 0.00 0.00 3.71 -0.25 41 0 456 0
29JUN27 155.00 C 0.00 0.00 0.00 3.42 -0.24 41 0 337 0
29JUN27 157.50 C 0.00 0.00 0.00 3.13 -0.24 40 0 592 0
29JUN27 160.00 C 3.54 3.54 3.54 2.86 -0.22 41 65 1,153 0
29JUN27 162.50 C 0.00 0.00 0.00 2.65 -0.18 41 0 360 0
29JUN27 165.00 C 3.03 3.03 3.03 2.44 -0.18 40 65 483 0
29JUN27 167.50 C 0.00 0.00 0.00 2.24 -0.17 40 0 337 0
29JUN27 170.00 C 0.00 0.00 0.00 2.03 -0.18 40 0 456 0
29JUN27 172.50 C 0.00 0.00 0.00 1.87 -0.14 40 0 288 0
29JUN27 175.00 C 0.00 0.00 0.00 1.73 -0.13 40 0 125 0
29JUN27 177.50 C 0.00 0.00 0.00 1.59 -0.13 40 0 277 0
29JUN27 180.00 C 0.00 0.00 0.00 1.45 -0.13 40 0 227 0
29JUN27 182.50 C 0.00 0.00 0.00 1.32 -0.13 40 0 85 0
29JUN27 185.00 C 0.00 0.00 0.00 1.22 -0.09 40 0 176 0
29JUN27 187.50 C 0.00 0.00 0.00 1.09 -0.13 40 0 510 0
29JUN27 190.00 C 0.00 0.00 0.00 1.03 -0.10 40 0 440 0
29JUN27 192.50 C 0.00 0.00 0.00 0.95 -0.09 40 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 0.86 -0.09 40 0 447 0
29JUN27 197.50 C 1.42 1.42 1.42 0.76 -0.10 40 3 840 +3
29JUN27 200.00 C 0.00 0.00 0.00 0.73 -0.06 40 0 1,123 0
29JUN27 205.00 C 0.00 0.00 0.00 0.62 -0.06 40 0 2,895 0
29SEP27 42.00 C 0.00 0.00 0.00 66.45 -1.02 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 65.50 -1.05 55 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 64.56 -1.05 55 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 63.63 -1.04 54 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 62.69 -1.04 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 61.76 -1.02 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 60.83 -1.05 53 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 59.91 -1.02 53 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 58.99 -1.05 52 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 56.70 -1.04 51 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 54.44 -0.99 50 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 52.20 -1.04 49 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 49.99 -1.03 49 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 47.83 -0.97 48 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 45.71 -0.96 47 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 43.63 -0.98 47 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 41.60 -1.00 46 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 39.62 -0.94 46 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 37.68 -0.96 45 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 35.76 -0.99 45 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 33.95 -0.97 44 0 30 0
29SEP27 82.50 C 0.00 0.00 0.00 32.21 -0.94 44 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 30.52 -0.91 44 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 28.86 -0.78 43 0 275 0
29SEP27 90.00 C 0.00 0.00 0.00 27.27 -0.89 43 0 21 0
29SEP27 92.50 C 0.00 0.00 0.00 25.77 -0.89 43 0 271 0
29SEP27 95.00 C 0.00 0.00 0.00 24.37 -0.86 43 0 22 0
29SEP27 97.50 C 0.00 0.00 0.00 22.96 -0.84 42 0 84 0
29SEP27 100.00 C 0.00 0.00 0.00 21.70 -0.79 42 0 390 0
29SEP27 102.50 C 0.00 0.00 0.00 20.47 -0.79 42 0 212 0
29SEP27 105.00 C 0.00 0.00 0.00 19.20 -0.76 42 0 68 0
29SEP27 107.50 C 0.00 0.00 0.00 18.11 -0.73 42 0 314 0
29SEP27 110.00 C 0.00 0.00 0.00 17.13 -0.62 42 0 499 0
29SEP27 112.50 C 0.00 0.00 0.00 16.10 -0.69 42 0 544 0
29SEP27 115.00 C 0.00 0.00 0.00 15.10 -0.64 42 0 780 0
29SEP27 117.50 C 0.00 0.00 0.00 14.26 -0.59 42 0 518 0
29SEP27 120.00 C 0.00 0.00 0.00 13.42 -0.58 42 0 1,060 0
29SEP27 122.50 C 0.00 0.00 0.00 12.58 -0.62 42 0 432 0
29SEP27 125.00 C 12.07 12.11 12.07 11.79 -0.57 42 23 3,196 +23
29SEP27 127.50 C 0.00 0.00 0.00 11.12 -0.53 41 0 323 0
29SEP27 130.00 C 10.20 10.20 10.20 10.46 -0.53 41 1 2,932 +1
29SEP27 132.50 C 10.33 10.33 10.33 9.79 -0.54 41 10 244 0
29SEP27 135.00 C 9.35 9.35 9.35 9.14 -0.52 41 10 151 -10
29SEP27 137.50 C 0.00 0.00 0.00 8.63 -0.45 41 0 158 0
29SEP27 140.00 C 8.60 8.68 8.58 8.12 -0.45 41 150 306 +132
29SEP27 142.50 C 7.90 8.20 7.90 7.61 -0.45 41 4 173 +2
29SEP27 145.00 C 0.00 0.00 0.00 7.10 -0.45 41 0 66 0
29SEP27 147.50 C 0.00 0.00 0.00 6.66 -0.38 41 0 17 0
29SEP27 150.00 C 6.96 6.96 6.96 6.27 -0.37 41 1 26 0
29SEP27 152.50 C 0.00 0.00 0.00 5.89 -0.37 41 0 42 0
29SEP27 155.00 C 6.18 6.18 6.18 5.51 -0.37 41 6 62 +6
29SEP27 157.50 C 0.00 0.00 0.00 5.13 -0.37 41 0 74 0
29SEP27 160.00 C 5.60 5.60 5.60 4.82 -0.30 41 6 80 +6
29SEP27 162.50 C 0.00 0.00 0.00 4.54 -0.29 41 0 40 0
29SEP27 165.00 C 0.00 0.00 0.00 4.27 -0.29 41 0 92 0
29SEP27 167.50 C 0.00 0.00 0.00 3.99 -0.29 41 0 172 0
29SEP27 170.00 C 0.00 0.00 0.00 3.72 -0.29 41 0 119 0
29SEP27 172.50 C 4.04 4.04 4.04 3.47 -0.26 41 32 71 +32
29SEP27 175.00 C 3.84 4.16 3.84 3.27 -0.23 41 66 114 +66
29SEP27 177.50 C 3.79 3.90 3.79 3.08 -0.23 41 32 150 +20
29SEP27 180.00 C 3.72 3.75 3.72 2.89 -0.22 41 150 510 +150
29SEP27 182.50 C 3.55 3.55 3.55 2.70 -0.22 41 65 390 +65
29SEP27 185.00 C 3.44 3.44 3.40 2.51 -0.22 41 85 357 +73
29SEP27 187.50 C 0.00 0.00 0.00 2.35 -0.19 41 0 219 0
29SEP27 190.00 C 0.00 0.00 0.00 2.22 -0.16 41 0 343 0
TOTAL CALL 26,930 932,269 +8,192
16OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 88 0 12 0
16OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
16OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
16OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 265 0
16OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
16OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 66 0 57 0
16OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 62 0 34 0
16OCT26 94.00 P 0.04 0.04 0.04 0.01 0.00 57 40 48 -6
16OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 133 0
16OCT26 96.00 P 0.05 0.05 0.05 0.01 0.00 49 10 52 +10
16OCT26 97.00 P 0.07 0.07 0.07 0.01 0.00 45 10 251 +10
16OCT26 98.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 134 0
16OCT26 99.00 P 0.15 0.15 0.07 0.03 0.00 43 14 240 +14
16OCT26 100.00 P 0.10 0.25 0.10 0.05 -0.01 41 97 539 +68
16OCT26 101.00 P 0.36 0.41 0.30 0.09 -0.01 41 86 483 +86
16OCT26 102.00 P 0.21 0.60 0.21 0.17 0.00 41 215 480 +42
16OCT26 103.00 P 0.31 0.73 0.29 0.29 +0.02 41 87 759 +36
16OCT26 104.00 P 0.47 1.15 0.44 0.46 +0.03 41 487 543 -47
16OCT26 105.00 P 0.68 1.63 0.68 0.72 +0.07 41 715 704 +299
16OCT26 106.00 P 1.02 2.17 1.00 1.05 +0.11 41 703 1,077 -135
16OCT26 107.00 P 1.33 2.61 1.33 1.52 +0.21 42 195 1,152 +15
16OCT26 108.00 P 2.13 3.27 1.94 2.04 +0.28 41 69 346 +20
16OCT26 109.00 P 3.60 4.00 2.70 2.68 +0.37 41 8 409 -1
16OCT26 110.00 P 4.80 4.80 4.80 3.41 +0.47 42 5 83 0
16OCT26 111.00 P 0.00 0.00 0.00 4.21 +0.55 42 0 20 0
16OCT26 112.00 P 0.00 0.00 0.00 5.17 +0.87 48 0 13 0
16OCT26 113.00 P 0.00 0.00 0.00 6.10 +0.80 50 0 403 0
16OCT26 114.00 P 0.00 0.00 0.00 6.86 +0.84 40 0 0 0
16OCT26 115.00 P 8.90 8.90 8.90 8.07 +0.97 60 1 2 0
16OCT26 116.00 P 0.00 0.00 0.00 8.91 +1.03 54 0 1 0
16OCT26 117.00 P 0.00 0.00 0.00 9.90 +1.06 58 0 1 0
16OCT26 118.00 P 0.00 0.00 0.00 10.88 +1.06 60 0 1 0
16OCT26 119.00 P 0.00 0.00 0.00 11.90 +1.09 66 0 1 0
16OCT26 120.00 P 0.00 0.00 0.00 12.80 +1.00 0 0 1 0
16OCT26 121.00 P 0.00 0.00 0.00 13.97 +1.17 82 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 14.80 +1.00 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 15.91 +1.11 85 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 16.90 +1.10 87 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 18.01 +1.21 103 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 18.86 +1.06 89 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 19.87 +1.07 94 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 20.89 +1.09 101 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 89.00 P 0.04 0.04 0.04 0.01 0.00 43 5 5 +5
23OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 0.03 0.00 36 0 60 0
23OCT26 95.00 P 0.00 0.00 0.00 0.05 0.00 36 0 32 0
23OCT26 96.00 P 0.25 0.25 0.23 0.08 0.00 36 10 10 +10
23OCT26 97.00 P 0.27 0.36 0.27 0.12 0.00 36 2 5 +2
23OCT26 98.00 P 0.28 0.47 0.28 0.18 +0.01 36 6 73 +6
23OCT26 99.00 P 0.61 0.65 0.44 0.27 +0.03 36 10 210 +6
23OCT26 100.00 P 0.43 0.78 0.43 0.38 +0.04 36 23 76 +21
23OCT26 101.00 P 1.00 1.00 0.80 0.52 +0.04 36 31 55 +31
23OCT26 102.00 P 0.70 1.31 0.70 0.72 +0.08 36 79 168 +63
23OCT26 103.00 P 0.88 1.45 0.88 0.96 +0.11 36 195 309 +165
23OCT26 104.00 P 1.97 1.97 1.37 1.26 +0.16 36 33 43 +33
23OCT26 105.00 P 1.83 2.50 1.55 1.60 +0.18 36 1,153 1,130 +1,115
23OCT26 106.00 P 1.84 2.34 1.84 1.98 +0.20 36 125 93 +88
23OCT26 107.00 P 2.27 2.57 2.27 2.44 +0.24 36 228 228 +225
23OCT26 108.00 P 3.10 3.10 3.10 2.96 +0.28 36 1 4 +1
23OCT26 109.00 P 3.66 3.66 3.66 3.56 +0.33 36 1 2 0
23OCT26 110.00 P 0.00 0.00 0.00 4.22 +0.40 36 0 1 0
23OCT26 111.00 P 0.00 0.00 0.00 4.80 +0.33 35 0 0 0
23OCT26 112.00 P 0.00 0.00 0.00 5.55 +0.46 34 0 1 0
23OCT26 113.00 P 0.00 0.00 0.00 6.34 +0.39 34 0 100 0
23OCT26 114.00 P 0.00 0.00 0.00 7.40 +0.65 39 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 8.25 +0.79 39 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 9.07 +0.75 37 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 9.96 +0.73 36 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 10.90 +0.88 36 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 11.90 +0.95 38 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 12.83 +0.93 35 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 13.97 +1.11 47 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 14.80 +0.97 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 15.91 +1.10 48 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 16.90 +1.10 50 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 18.01 +1.21 58 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 18.86 +1.06 51 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 19.87 +1.07 54 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 20.89 - 58 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 142 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 118 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 97 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 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 62 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 0.03 0.03 0.03 0.01 0.00 46 76 2,007 +76
29OCT26 85.00 P 0.06 0.06 0.04 0.01 0.00 42 246 3,110 +213
29OCT26 87.50 P 0.08 0.08 0.07 0.01 0.00 37 77 3,283 +55
29OCT26 90.00 P 0.12 0.14 0.11 0.03 0.00 37 31 3,734 +9
29OCT26 92.50 P 0.28 0.28 0.18 0.08 +0.02 36 268 3,694 +155
29OCT26 95.00 P 0.27 0.48 0.27 0.18 +0.03 36 1,088 7,118 +354
29OCT26 97.50 P 0.47 0.81 0.47 0.39 +0.06 36 2,271 8,288 +1,148
29OCT26 100.00 P 0.99 1.30 0.84 0.77 +0.13 36 2,356 18,287 +46
29OCT26 102.50 P 1.38 2.10 1.33 1.37 +0.20 36 1,659 9,250 -1,070
29OCT26 105.00 P 2.40 3.20 2.16 2.22 +0.28 36 672 13,859 -171
29OCT26 107.50 P 4.20 4.50 3.35 3.36 +0.33 36 37 10,139 +11
29OCT26 110.00 P 5.00 6.26 4.83 4.68 +0.29 34 876 14,575 -2
29OCT26 112.50 P 7.86 7.86 7.69 6.44 +0.37 35 99 8,444 +89
29OCT26 115.00 P 8.47 10.35 8.37 8.52 +0.53 36 59 9,159 +5
29OCT26 117.50 P 0.00 0.00 0.00 10.57 +0.44 33 0 3,813 0
29OCT26 120.00 P 14.00 14.00 14.00 13.36 +1.16 46 12 5,015 0
29OCT26 122.50 P 0.00 0.00 0.00 15.36 +0.52 36 0 735 0
29OCT26 125.00 P 0.00 0.00 0.00 18.01 +1.18 47 0 1,905 0
29OCT26 127.50 P 0.00 0.00 0.00 20.91 +1.61 63 0 754 0
29OCT26 130.00 P 23.01 23.01 22.88 22.88 +1.04 50 78 2,570 -78
29OCT26 132.50 P 0.00 0.00 0.00 25.33 +0.87 50 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 27.83 +0.88 53 0 656 0
29OCT26 137.50 P 0.00 0.00 0.00 30.33 +0.86 57 0 30 0
29OCT26 140.00 P 33.90 33.90 33.90 32.92 +0.90 68 3 1,000 -40
29OCT26 142.50 P 0.00 0.00 0.00 35.35 +0.79 66 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 37.83 +0.86 67 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 40.33 +0.86 71 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 42.83 +0.86 74 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 45.33 +0.86 77 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 47.83 +0.86 80 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 50.33 +0.77 83 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 52.83 +0.88 86 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 55.33 +0.81 89 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 57.83 +0.86 92 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 60.33 +0.90 94 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 62.83 +0.87 97 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 65.33 +0.90 100 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 67.83 +0.90 102 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 70.33 +0.81 105 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 72.83 +0.87 107 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 75.33 +0.90 110 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 77.83 +0.90 112 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 80.33 +0.90 115 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 82.83 +0.92 117 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 85.33 +0.90 119 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 87.83 +0.89 122 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 90.33 +0.89 124 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 92.83 +0.92 126 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 97.83 +0.92 131 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 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 0 133 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 0.00 0.00 0.00 0.01 0.00 58 0 133 0
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 0.05 0.05 0.04 0.01 0.00 43 120 139 -66
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 421 0
27NOV26 75.00 P 0.13 0.13 0.12 0.03 +0.01 42 150 1,502 +144
27NOV26 77.50 P 0.19 0.19 0.19 0.05 0.00 41 25 901 0
27NOV26 80.00 P 0.25 0.25 0.23 0.09 0.00 40 8 3,270 +8
27NOV26 82.50 P 0.37 0.38 0.32 0.16 +0.01 40 621 1,227 +621
27NOV26 85.00 P 0.53 0.53 0.53 0.28 +0.02 40 1 1,951 +1
27NOV26 87.50 P 0.61 0.64 0.61 0.45 +0.03 40 36 3,646 +2
27NOV26 90.00 P 0.79 1.10 0.79 0.71 +0.05 40 232 9,607 -161
27NOV26 92.50 P 1.43 1.47 1.17 1.06 +0.07 40 129 5,461 -68
27NOV26 95.00 P 1.70 2.02 1.57 1.54 +0.11 40 170 9,115 +127
27NOV26 97.50 P 2.45 2.68 2.14 2.16 +0.16 41 1,546 5,135 +635
27NOV26 100.00 P 2.73 3.50 2.73 2.89 +0.23 40 138 9,292 +39
27NOV26 102.50 P 4.10 4.51 3.70 3.76 +0.24 40 19 3,568 +17
27NOV26 105.00 P 4.52 5.70 4.52 4.74 +0.28 39 555 12,594 -115
27NOV26 107.50 P 5.79 7.13 5.79 6.05 +0.36 40 135 8,046 -9
27NOV26 110.00 P 8.50 8.50 7.39 7.44 +0.38 40 4 14,874 +2
27NOV26 112.50 P 9.03 9.03 9.03 8.87 +0.30 39 1 7,980 0
27NOV26 115.00 P 11.00 11.50 11.00 10.58 +0.28 39 2 5,743 +1
27NOV26 117.50 P 12.50 12.50 12.50 12.43 +0.33 39 100 2,930 +100
27NOV26 120.00 P 0.00 0.00 0.00 14.39 +0.30 39 0 3,852 0
27NOV26 122.50 P 18.42 18.42 18.42 16.47 +0.44 39 6 2,404 +6
27NOV26 125.00 P 19.80 19.80 18.66 18.89 +0.73 42 90 11,815 +90
27NOV26 127.50 P 0.00 0.00 0.00 20.91 +0.33 40 0 1,003 0
27NOV26 130.00 P 23.50 23.50 23.50 23.26 +0.57 41 1 2,214 +1
27NOV26 132.50 P 0.00 0.00 0.00 25.58 +0.89 41 0 564 0
27NOV26 135.00 P 0.00 0.00 0.00 27.98 +0.97 41 0 146 0
27NOV26 137.50 P 0.00 0.00 0.00 30.40 +0.93 41 0 493 0
27NOV26 140.00 P 0.00 0.00 0.00 32.92 +0.90 44 0 17 0
27NOV26 142.50 P 0.00 0.00 0.00 35.35 +0.79 44 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 37.83 +0.86 45 0 10 0
27NOV26 147.50 P 0.00 0.00 0.00 40.33 +0.86 47 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 42.83 +0.86 49 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 45.33 +0.86 51 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 47.83 +0.86 53 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 50.33 +0.77 55 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 52.86 +0.91 59 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 55.33 +0.81 59 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 57.83 +0.86 61 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 60.33 +0.90 63 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 62.83 +0.87 64 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 65.33 +0.90 66 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 67.83 +0.90 68 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 70.33 +0.81 70 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 72.83 +0.87 71 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 75.33 +0.90 73 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 77.83 +0.90 74 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 80.33 +0.90 76 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 82.83 +0.92 77 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 85.33 +0.90 79 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 87.83 +0.89 81 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 90.33 +0.89 82 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 92.83 +0.92 83 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 97.83 +0.92 86 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 64 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 61 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 58 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 50 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 44 0 9,251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5,870 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 0.00 41 0 3,291 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 0.00 40 0 1,024 0
30DEC26 70.00 P 0.00 0.00 0.00 0.05 0.00 39 0 1,025 0
30DEC26 72.50 P 0.00 0.00 0.00 0.08 0.00 39 0 728 0
30DEC26 75.00 P 0.38 0.39 0.38 0.14 +0.01 39 3 1,917 +1
30DEC26 77.50 P 0.50 0.50 0.50 0.22 +0.01 39 1 1,824 +1
30DEC26 80.00 P 0.00 0.00 0.00 0.35 +0.01 39 0 5,160 0
30DEC26 82.50 P 0.00 0.00 0.00 0.53 +0.02 39 0 4,977 0
30DEC26 85.00 P 1.13 1.15 0.98 0.78 +0.03 39 62 11,711 0
30DEC26 87.50 P 1.18 1.52 1.18 1.11 +0.05 39 44 8,212 +4
30DEC26 90.00 P 1.81 1.99 1.81 1.52 +0.08 39 92 10,719 -62
30DEC26 92.50 P 2.50 2.50 2.50 2.03 +0.08 39 1 7,115 +1
30DEC26 95.00 P 2.70 3.13 2.70 2.68 +0.14 39 155 18,841 +8
30DEC26 97.50 P 3.60 3.96 3.32 3.34 +0.09 39 393 6,473 +308
30DEC26 100.00 P 4.50 4.84 4.18 4.21 +0.21 39 27 25,100 +8
30DEC26 102.50 P 4.99 6.00 4.99 5.17 +0.18 39 326 7,370 +286
30DEC26 105.00 P 6.83 7.24 6.83 6.29 +0.24 39 275 16,277 +160
30DEC26 107.50 P 8.42 8.42 8.42 7.55 +0.28 39 30 8,856 +30
30DEC26 110.00 P 9.78 9.78 9.52 8.96 +0.32 39 8 13,750 0
30DEC26 112.50 P 0.00 0.00 0.00 10.42 +0.27 38 0 7,872 0
30DEC26 115.00 P 0.00 0.00 0.00 12.02 +0.46 38 0 15,261 0
30DEC26 117.50 P 0.00 0.00 0.00 13.77 +0.48 38 0 8,026 0
30DEC26 120.00 P 16.82 16.82 16.82 15.30 +0.01 37 60 19,807 0
30DEC26 122.50 P 0.00 0.00 0.00 17.60 +0.62 39 0 8,498 0
30DEC26 125.00 P 0.00 0.00 0.00 19.61 +0.68 39 0 15,556 0
30DEC26 127.50 P 0.00 0.00 0.00 21.90 +0.88 40 0 8,696 0
30DEC26 130.00 P 26.00 26.00 26.00 24.07 +1.38 40 2 18,811 -2
30DEC26 132.50 P 0.00 0.00 0.00 26.30 +0.64 41 0 5,621 0
30DEC26 135.00 P 0.00 0.00 0.00 28.52 +0.73 40 0 7,096 0
30DEC26 137.50 P 0.00 0.00 0.00 30.96 +0.81 42 0 2,632 0
30DEC26 140.00 P 0.00 0.00 0.00 33.26 +0.80 42 0 3,259 0
30DEC26 142.50 P 0.00 0.00 0.00 35.60 +0.81 41 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 37.92 +0.89 40 0 8,476 0
30DEC26 147.50 P 0.00 0.00 0.00 40.36 +0.89 40 0 1,042 0
30DEC26 150.00 P 0.00 0.00 0.00 42.83 +0.86 41 0 5,483 0
30DEC26 152.50 P 0.00 0.00 0.00 45.35 +0.88 43 0 576 0
30DEC26 155.00 P 0.00 0.00 0.00 47.83 +0.86 44 0 2,753 0
30DEC26 157.50 P 0.00 0.00 0.00 50.33 +0.77 45 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 52.86 +0.91 48 1 2,106 0
30DEC26 162.50 P 0.00 0.00 0.00 55.33 +0.81 48 0 545 0
30DEC26 165.00 P 59.97 59.97 59.74 57.83 +0.82 50 97 1,156 0
30DEC26 167.50 P 62.14 62.24 62.14 60.33 +0.78 51 80 1,241 +80
30DEC26 170.00 P 64.64 64.74 64.64 62.83 +0.82 53 80 5,000 0
30DEC26 172.50 P 0.00 0.00 0.00 65.33 +0.90 54 0 40 0
30DEC26 175.00 P 0.00 0.00 0.00 67.83 +0.90 55 0 60 0
30DEC26 177.50 P 0.00 0.00 0.00 70.38 +0.86 59 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 72.83 +0.87 58 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 75.40 +0.97 63 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 77.83 +0.90 61 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 80.33 +0.90 62 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 82.83 +0.92 63 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 85.33 +0.90 65 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 87.83 +0.89 66 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 90.37 +0.93 69 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 92.85 +0.94 69 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 97.87 +0.96 73 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 102.83 +1.03 73 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 107.83 +1.03 75 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 112.83 +1.03 77 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 117.83 +1.03 79 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 122.82 +1.02 80 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 127.82 +1.02 82 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 132.82 +1.02 84 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 137.82 +1.02 86 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 142.82 +1.02 88 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 147.82 +1.02 90 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 152.82 +1.02 92 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 157.82 +1.02 93 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 162.89 +1.09 100 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 167.82 +1.02 97 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 172.82 +1.02 98 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 177.82 +1.02 100 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 182.82 +1.02 102 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 187.89 +1.09 108 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 192.82 +1.02 105 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 56 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 52 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 40 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28JAN27 62.50 P 0.16 0.16 0.16 0.03 0.00 39 20 20 +20
28JAN27 65.00 P 0.00 0.00 0.00 0.05 0.00 39 0 131 0
28JAN27 67.50 P 0.25 0.25 0.25 0.08 0.00 39 3 237 +3
28JAN27 70.00 P 0.33 0.33 0.33 0.13 0.00 39 10 137 +10
28JAN27 72.50 P 0.00 0.00 0.00 0.21 +0.01 39 0 5 0
28JAN27 75.00 P 0.00 0.00 0.00 0.32 +0.01 39 0 1 0
28JAN27 77.50 P 0.00 0.00 0.00 0.47 +0.02 39 0 266 0
28JAN27 80.00 P 1.04 1.05 1.02 0.67 +0.03 39 85 1,319 +10
28JAN27 82.50 P 1.43 1.43 1.16 0.95 +0.04 39 97 1,087 +95
28JAN27 85.00 P 0.00 0.00 0.00 1.30 +0.06 39 0 752 0
28JAN27 87.50 P 2.00 2.09 2.00 1.72 +0.10 39 61 760 +29
28JAN27 90.00 P 2.70 2.75 2.70 2.23 +0.09 39 21 943 0
28JAN27 92.50 P 3.24 3.36 2.89 2.87 +0.13 39 123 1,257 +1
28JAN27 95.00 P 3.93 3.93 3.51 3.51 +0.10 39 135 3,781 +1
28JAN27 97.50 P 4.85 4.85 4.85 4.34 +0.13 39 30 1,057 +30
28JAN27 100.00 P 5.70 5.70 5.13 5.24 +0.17 38 377 3,072 +376
28JAN27 102.50 P 6.93 7.03 6.17 6.26 +0.20 38 550 2,952 +520
28JAN27 105.00 P 8.17 8.28 8.17 7.41 +0.28 38 115 2,367 +115
28JAN27 107.50 P 8.68 8.68 8.68 8.68 +0.29 38 34 645 +34
28JAN27 110.00 P 9.98 9.99 9.98 10.05 +0.30 38 4 4,171 -1
28JAN27 112.50 P 0.00 0.00 0.00 11.59 +0.36 39 0 245 0
28JAN27 115.00 P 0.00 0.00 0.00 13.17 +0.36 38 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 14.85 +0.44 38 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 16.66 +0.42 39 0 78 0
28JAN27 122.50 P 20.00 20.00 20.00 18.48 +0.39 38 1 6 +1
28JAN27 125.00 P 0.00 0.00 0.00 20.67 +0.87 40 0 3 0
28JAN27 127.50 P 0.00 0.00 0.00 22.73 +0.72 40 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 24.80 +0.87 40 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 26.97 +0.68 40 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 29.12 +0.68 40 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 31.34 +0.70 40 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 33.61 +0.75 40 0 30 0
28JAN27 142.50 P 0.00 0.00 0.00 35.90 +0.77 40 0 2 0
28JAN27 145.00 P 0.00 0.00 0.00 38.22 +0.79 40 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 40.57 +0.80 40 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 42.96 +0.84 40 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 45.39 +0.87 40 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 47.90 +0.93 41 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 50.33 +0.77 41 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 52.86 +0.91 43 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 55.33 +0.81 43 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 57.83 +0.82 45 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 60.33 +0.78 46 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 62.83 +0.82 47 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 65.33 +0.90 49 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 67.83 +0.90 50 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 70.38 +0.86 53 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 72.83 +0.87 52 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 75.40 +0.97 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.06 0.06 0.06 0.01 0.00 43 52 176 +52
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 0.00 39 0 55 0
30MAR27 52.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 204 0
30MAR27 55.00 P 0.00 0.00 0.00 0.04 0.00 40 0 181 0
30MAR27 57.50 P 0.25 0.28 0.25 0.07 0.00 40 120 174 -15
30MAR27 60.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 3,089 0
30MAR27 62.50 P 0.00 0.00 0.00 0.16 +0.01 39 0 1,074 0
30MAR27 65.00 P 0.00 0.00 0.00 0.25 +0.01 40 0 824 0
30MAR27 67.50 P 0.00 0.00 0.00 0.36 +0.01 39 0 999 0
30MAR27 70.00 P 0.00 0.00 0.00 0.51 +0.03 40 0 942 0
30MAR27 72.50 P 0.98 0.98 0.98 0.70 +0.02 40 65 4,464 +65
30MAR27 75.00 P 0.00 0.00 0.00 0.95 +0.04 40 0 1,410 0
30MAR27 77.50 P 0.00 0.00 0.00 1.24 +0.04 40 0 2,708 0
30MAR27 80.00 P 2.01 2.01 2.01 1.63 +0.07 40 1 13,105 0
30MAR27 82.50 P 2.33 2.33 2.33 2.06 +0.10 40 65 2,544 +65
30MAR27 85.00 P 3.01 3.03 2.87 2.59 +0.10 40 71 5,201 +69
30MAR27 87.50 P 3.63 3.63 3.29 3.19 +0.14 40 79 3,502 +65
30MAR27 90.00 P 4.30 4.32 4.30 3.87 +0.14 40 16 15,389 +15
30MAR27 92.50 P 0.00 0.00 0.00 4.61 +0.14 40 0 3,779 0
30MAR27 95.00 P 5.30 5.97 5.30 5.41 +0.14 39 64 11,923 +4
30MAR27 97.50 P 6.57 6.57 6.57 6.30 +0.15 39 75 7,059 +75
30MAR27 100.00 P 7.99 7.99 7.89 7.30 +0.18 39 111 24,378 +111
30MAR27 102.50 P 0.00 0.00 0.00 8.40 +0.22 39 0 4,719 0
30MAR27 105.00 P 10.40 10.40 10.20 9.60 +0.29 39 1,001 12,974 +500
30MAR27 107.50 P 10.73 10.73 10.73 10.90 +0.32 39 30 7,089 +30
30MAR27 110.00 P 0.00 0.00 0.00 12.28 +0.35 39 1,200 10,815 +708
30MAR27 112.50 P 0.00 0.00 0.00 13.73 +0.34 39 0 4,079 0
30MAR27 115.00 P 15.22 16.03 15.22 15.26 +0.40 39 2 13,465 0
30MAR27 117.50 P 16.95 16.95 16.95 16.93 +0.42 39 1 6,955 0
30MAR27 120.00 P 18.60 18.60 18.60 18.60 +0.45 39 20 11,370 0
30MAR27 122.50 P 0.00 0.00 0.00 20.41 +0.49 39 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 22.28 +0.47 39 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 24.38 +0.70 40 0 3,795 0
30MAR27 130.00 P 0.00 0.00 0.00 26.35 +0.77 40 0 9,992 0
30MAR27 132.50 P 0.00 0.00 0.00 28.40 +0.71 40 0 364 0
30MAR27 135.00 P 0.00 0.00 0.00 31.13 +1.52 43 0 3,273 0
30MAR27 137.50 P 0.00 0.00 0.00 32.56 +1.05 40 0 475 0
30MAR27 140.00 P 0.00 0.00 0.00 34.73 +0.79 41 0 1,712 0
30MAR27 142.50 P 0.00 0.00 0.00 36.95 +0.71 41 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 39.18 +0.74 41 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 41.41 +0.76 41 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 43.70 +0.80 41 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 45.96 +0.75 40 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 48.29 +0.79 40 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 50.64 +0.81 40 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 53.02 +0.86 40 0 150 0
30MAR27 162.50 P 0.00 0.00 0.00 55.44 +0.90 40 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 57.88 +0.87 40 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 60.34 +0.79 40 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 62.83 +0.82 41 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 65.33 +0.90 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.03 +1.04 47 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 70.53 +1.01 48 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.03 +1.04 49 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 75.53 +1.04 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 78.03 +1.04 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 80.52 +1.04 52 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 82.83 +0.92 49 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 85.38 +0.95 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 87.83 +0.89 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 90.37 +0.93 53 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 92.85 +0.94 53 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 97.87 +0.96 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 39 0 7 0
29JUN27 44.00 P 0.00 0.00 0.00 0.03 0.00 40 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.04 0.00 40 0 184 0
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 0.00 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.07 0.00 40 0 25 0
29JUN27 49.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 52 0
29JUN27 50.00 P 0.00 0.00 0.00 0.10 0.00 40 0 373 0
29JUN27 52.50 P 0.00 0.00 0.00 0.16 +0.01 40 0 449 0
29JUN27 55.00 P 0.00 0.00 0.00 0.24 +0.01 40 0 390 0
29JUN27 57.50 P 0.00 0.00 0.00 0.34 +0.02 40 0 287 0
29JUN27 60.00 P 0.00 0.00 0.00 0.48 +0.02 40 0 306 0
29JUN27 62.50 P 0.00 0.00 0.00 0.65 +0.03 40 0 65 0
29JUN27 65.00 P 0.00 0.00 0.00 0.85 +0.03 40 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.13 +0.05 40 0 1,375 0
29JUN27 70.00 P 0.00 0.00 0.00 1.42 +0.05 40 0 3,212 0
29JUN27 72.50 P 0.00 0.00 0.00 1.82 +0.07 40 0 795 0
29JUN27 75.00 P 0.00 0.00 0.00 2.23 +0.08 41 0 1,024 0
29JUN27 77.50 P 0.00 0.00 0.00 2.76 +0.11 41 0 939 0
29JUN27 80.00 P 3.83 3.83 3.75 3.30 +0.11 41 66 884 +1
29JUN27 82.50 P 0.00 0.00 0.00 3.97 +0.22 41 0 774 0
29JUN27 85.00 P 0.00 0.00 0.00 4.60 +0.10 40 0 7,595 0
29JUN27 87.50 P 5.52 5.67 5.30 5.30 +0.13 40 111 3,437 +1
29JUN27 90.00 P 0.00 0.00 0.00 6.05 +0.11 40 0 4,392 0
29JUN27 92.50 P 0.00 0.00 0.00 6.89 +0.12 40 0 2,363 0
29JUN27 95.00 P 0.00 0.00 0.00 7.89 +0.21 40 0 6,795 0
29JUN27 97.50 P 8.88 8.88 8.81 8.82 +0.16 39 4 2,547 +3
29JUN27 100.00 P 10.51 10.62 9.94 9.95 +0.17 39 288 14,829 +228
29JUN27 102.50 P 11.82 11.82 11.82 11.19 +0.30 39 60 2,370 +60
29JUN27 105.00 P 0.00 0.00 0.00 12.55 +0.47 40 0 5,760 0
29JUN27 107.50 P 0.00 0.00 0.00 13.75 +0.37 39 0 1,246 0
29JUN27 110.00 P 0.00 0.00 0.00 15.14 +0.36 39 0 7,658 0
29JUN27 112.50 P 0.00 0.00 0.00 16.52 +0.33 39 0 2,219 0
29JUN27 115.00 P 0.00 0.00 0.00 18.08 +0.39 39 0 1,714 0
29JUN27 117.50 P 20.17 20.17 20.17 19.66 +0.37 39 1 4,036 -1
29JUN27 120.00 P 0.00 0.00 0.00 21.42 +0.40 39 0 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 23.16 +0.58 39 0 503 0
29JUN27 125.00 P 0.00 0.00 0.00 24.96 +0.69 40 0 3,979 0
29JUN27 127.50 P 0.00 0.00 0.00 26.80 +0.71 40 0 560 0
29JUN27 130.00 P 0.00 0.00 0.00 28.68 +0.74 40 0 534 0
29JUN27 132.50 P 0.00 0.00 0.00 30.61 +0.77 40 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 32.57 +0.79 40 0 250 0
29JUN27 137.50 P 0.00 0.00 0.00 34.58 +0.83 40 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 36.60 +0.83 40 0 256 0
29JUN27 142.50 P 0.00 0.00 0.00 38.68 +0.86 40 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 40.79 +0.89 40 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 42.92 +0.91 40 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 45.09 +0.68 40 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 47.48 +0.69 41 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 49.70 +0.71 41 0 12 0
29JUN27 157.50 P 0.00 0.00 0.00 51.93 +0.98 41 0 197 0
29JUN27 160.00 P 0.00 0.00 0.00 54.20 +0.76 41 0 158 0
29JUN27 162.50 P 0.00 0.00 0.00 56.49 +0.78 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 58.79 +0.80 42 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 61.11 +0.78 42 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 63.46 +0.82 42 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 65.84 +0.87 42 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 68.24 +0.85 42 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 70.66 +0.87 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 73.09 +0.88 43 0 4 0
29JUN27 182.50 P 0.00 0.00 0.00 75.54 +0.94 43 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 78.03 +1.00 44 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 80.53 +0.97 45 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 83.03 +1.05 45 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 85.53 +1.05 46 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 87.83 +0.89 44 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 90.37 +0.93 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 92.85 +0.94 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 97.87 +0.96 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.08 0.00 41 0 162 0
29SEP27 43.00 P 0.00 0.00 0.00 0.10 0.00 41 0 12 0
29SEP27 44.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 56 0
29SEP27 45.00 P 0.50 0.50 0.50 0.14 0.00 41 1 173 +1
29SEP27 46.00 P 0.00 0.00 0.00 0.16 0.00 41 0 97 0
29SEP27 47.00 P 0.00 0.00 0.00 0.19 +0.01 41 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.22 0.00 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.26 +0.01 41 0 38 0
29SEP27 50.00 P 0.00 0.00 0.00 0.30 +0.01 41 0 70 0
29SEP27 52.50 P 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
29SEP27 55.00 P 1.01 1.11 1.01 0.56 +0.01 41 5 188 +1
29SEP27 57.50 P 0.00 0.00 0.00 0.76 +0.01 41 0 135 0
29SEP27 60.00 P 0.00 0.00 0.00 0.98 +0.02 41 0 121 0
29SEP27 62.50 P 0.00 0.00 0.00 1.28 +0.03 41 0 46 0
29SEP27 65.00 P 0.00 0.00 0.00 1.58 +0.03 41 0 42 0
29SEP27 67.50 P 0.00 0.00 0.00 1.99 +0.05 41 0 41 0
29SEP27 70.00 P 0.00 0.00 0.00 2.41 +0.05 41 0 114 0
29SEP27 72.50 P 3.44 3.44 3.44 2.93 +0.07 41 65 511 +65
29SEP27 75.00 P 0.00 0.00 0.00 3.48 +0.07 41 0 836 0
29SEP27 77.50 P 4.20 4.20 4.20 4.10 +0.11 41 1 14 +1
29SEP27 80.00 P 4.82 4.83 4.54 4.74 +0.03 41 500 1,099 +402
29SEP27 82.50 P 5.79 5.79 5.79 5.49 +0.17 41 1 279 0
29SEP27 85.00 P 0.00 0.00 0.00 6.23 +0.21 41 0 2,443 0
29SEP27 87.50 P 0.00 0.00 0.00 7.02 +0.22 40 0 778 0
29SEP27 90.00 P 8.10 8.26 7.90 7.85 +0.17 40 68 6,429 +1
29SEP27 92.50 P 9.17 9.17 8.82 8.78 +0.14 40 16 1,673 0
29SEP27 95.00 P 0.00 0.00 0.00 9.78 +0.15 40 0 907 0
29SEP27 97.50 P 10.88 10.88 10.88 10.85 +0.17 40 12 1,157 0
29SEP27 100.00 P 12.41 12.41 11.96 12.04 +0.24 40 61 4,146 +60
29SEP27 102.50 P 13.20 13.20 13.20 13.23 +0.24 40 12 685 0
29SEP27 105.00 P 14.56 14.56 14.56 14.47 +0.22 40 12 837 0
29SEP27 107.50 P 0.00 0.00 0.00 15.81 +0.24 39 0 769 0
29SEP27 110.00 P 0.00 0.00 0.00 17.22 +0.24 39 0 586 0
29SEP27 112.50 P 0.00 0.00 0.00 18.63 +0.27 39 0 486 0
29SEP27 115.00 P 20.44 20.44 20.44 20.15 +0.37 39 53 454 +48
29SEP27 117.50 P 0.00 0.00 0.00 21.77 +0.41 39 0 119 0
29SEP27 120.00 P 0.00 0.00 0.00 23.45 +0.42 39 0 121 0
29SEP27 122.50 P 0.00 0.00 0.00 25.26 +0.49 40 0 216 0
29SEP27 125.00 P 0.00 0.00 0.00 27.02 +0.66 40 0 358 0
29SEP27 127.50 P 0.00 0.00 0.00 28.82 +0.61 40 0 979 0
29SEP27 130.00 P 0.00 0.00 0.00 30.67 +0.63 40 0 525 0
29SEP27 132.50 P 0.00 0.00 0.00 32.54 +0.73 40 0 172 0
29SEP27 135.00 P 0.00 0.00 0.00 34.45 +0.68 40 0 172 0
29SEP27 137.50 P 0.00 0.00 0.00 36.39 +0.78 40 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 38.37 +0.80 40 0 106 0
29SEP27 142.50 P 0.00 0.00 0.00 40.37 +0.82 40 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 42.40 +0.83 40 0 63 0
29SEP27 147.50 P 0.00 0.00 0.00 44.46 +0.85 40 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 46.55 +0.89 40 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 48.67 +0.90 40 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 50.81 +0.93 41 0 24 0
29SEP27 157.50 P 0.00 0.00 0.00 52.97 +0.95 41 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 55.16 +0.97 41 1 8 +1
29SEP27 162.50 P 0.00 0.00 0.00 57.36 +0.71 41 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 59.59 +0.97 41 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 61.84 +0.75 41 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 64.11 +0.77 41 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 66.40 +0.78 41 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 68.71 +0.78 41 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 71.04 +0.81 40 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 73.39 +0.83 40 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 75.76 +0.85 40 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 78.15 +0.89 41 0 3 0
29SEP27 187.50 P 0.00 0.00 0.00 80.55 +0.90 40 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 83.03 +0.91 41 0 3 0
TOTAL PUT 26,355 964,230 +9,040
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$ 7.770
29OCT26 5.00 C 2.70 2.75 2.70 2.78 +0.03 87 18 9 +9
29OCT26 5.25 C 0.00 0.00 0.00 2.53 +0.02 77 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.29 +0.06 86 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.03 +0.05 58 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.78 +0.03 49 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.53 +0.04 41 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.29 +0.05 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.03 +0.03 25 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.80 +0.03 35 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.59 +0.02 37 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.40 -0.01 36 0 33 0
29OCT26 7.75 C 0.00 0.00 0.00 0.26 0.00 37 0 32 0
29OCT26 8.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 204 0
29OCT26 8.25 C 0.00 0.00 0.00 0.09 0.00 38 0 633 0
29OCT26 8.50 C 0.04 0.04 0.04 0.05 0.00 39 8 736 -8
29OCT26 8.75 C 0.00 0.00 0.00 0.02 -0.01 37 0 557 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.01 38 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 50 0 381 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 657 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 197 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 237 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 150 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 504 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.53 0.00 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.07 +0.03 53 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.57 0.00 40 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.35 +0.03 41 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.14 +0.04 42 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.94 +0.03 41 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.74 0.00 38 0 105 0
27NOV26 7.50 C 0.00 0.00 0.00 0.60 +0.01 40 0 15 0
27NOV26 7.75 C 0.00 0.00 0.00 0.47 +0.01 40 0 105 0
27NOV26 8.00 C 0.31 0.31 0.31 0.35 0.00 40 17 126 0
27NOV26 8.25 C 0.22 0.22 0.22 0.26 0.00 40 57 126 0
27NOV26 8.50 C 0.17 0.20 0.12 0.19 -0.01 40 800 441 -251
27NOV26 8.75 C 0.12 0.14 0.11 0.14 -0.01 40 133 484 +117
27NOV26 9.00 C 0.08 0.09 0.08 0.10 0.00 40 39 191 0
27NOV26 9.25 C 0.00 0.00 0.00 0.07 -0.01 40 0 133 0
27NOV26 9.50 C 0.06 0.06 0.06 0.05 0.00 41 50 96 0
27NOV26 9.75 C 0.00 0.00 0.00 0.04 0.00 42 0 105 0
27NOV26 10.00 C 0.03 0.03 0.03 0.03 0.00 43 6 61 +1
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 2.82 +0.05 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.59 +0.05 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.33 +0.03 43 0 7 0
30DEC26 5.75 C 0.00 0.00 0.00 2.12 +0.06 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.87 +0.02 43 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 1.66 +0.01 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.44 +0.02 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.25 +0.03 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.06 +0.02 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.91 +0.02 42 0 111 0
30DEC26 7.50 C 0.00 0.00 0.00 0.76 +0.02 41 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.63 +0.01 41 0 51 0
30DEC26 8.00 C 0.51 0.51 0.51 0.52 +0.01 41 5 63 +5
30DEC26 8.25 C 0.00 0.00 0.00 0.42 0.00 41 0 30 0
30DEC26 8.50 C 0.31 0.31 0.31 0.34 -0.01 41 30 252 -15
30DEC26 8.75 C 0.00 0.00 0.00 0.28 0.00 42 0 334 0
30DEC26 9.00 C 0.21 0.21 0.21 0.23 +0.01 42 15 208 0
30DEC26 9.25 C 0.16 0.16 0.16 0.18 0.00 42 15 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 0.00 42 0 67 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 0.00 42 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 0.00 42 0 56 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 0.00 42 0 587 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 0.00 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 45 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 62 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 69 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 2.60 +0.03 44 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.38 +0.04 46 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.15 +0.03 44 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.94 +0.02 45 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.73 +0.02 44 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.54 +0.03 44 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.36 +0.02 44 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.18 +0.03 43 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.03 +0.02 43 0 15 0
28JAN27 7.50 C 0.00 0.00 0.00 0.88 +0.01 42 0 60 0
28JAN27 7.75 C 0.00 0.00 0.00 0.76 +0.02 42 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.65 +0.02 42 0 30 0
28JAN27 8.25 C 0.00 0.00 0.00 0.55 +0.01 42 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.46 0.00 42 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.39 0.00 42 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.33 0.00 42 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.28 +0.01 43 0 38 0
28JAN27 9.50 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.16 0.00 43 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 2.92 +0.03 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.70 +0.02 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.48 +0.02 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.28 +0.02 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.08 +0.02 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.90 +0.02 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.71 +0.01 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.55 +0.02 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.40 +0.02 45 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.21 -0.02 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.11 +0.01 44 0 31 0
30MAR27 7.75 C 0.00 0.00 0.00 0.99 +0.02 44 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.88 +0.01 44 0 60 0
30MAR27 8.25 C 0.00 0.00 0.00 0.78 +0.01 44 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.69 +0.01 44 0 157 0
30MAR27 8.75 C 0.00 0.00 0.00 0.61 +0.01 44 0 112 0
30MAR27 9.00 C 0.00 0.00 0.00 0.54 0.00 44 0 173 0
30MAR27 9.25 C 0.00 0.00 0.00 0.48 +0.01 44 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.42 0.00 44 0 61 0
30MAR27 9.75 C 0.00 0.00 0.00 0.37 0.00 44 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.32 0.00 44 0 22 0
30MAR27 10.50 C 0.00 0.00 0.00 0.25 +0.01 44 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.19 +0.01 44 0 89 0
30MAR27 11.50 C 0.00 0.00 0.00 0.14 0.00 44 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.11 0.00 44 0 31 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 0.00 44 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 0.00 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 44 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 52 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.06 +0.03 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.86 +0.03 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.66 +0.03 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.47 +0.02 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.29 +0.02 47 0 25 0
29JUN27 6.25 C 0.00 0.00 0.00 2.11 +0.01 46 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 1.96 +0.02 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.80 +0.01 46 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.65 +0.01 46 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.53 +0.02 46 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.40 +0.01 46 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.28 +0.01 46 0 130 0
29JUN27 8.00 C 0.00 0.00 0.00 1.17 +0.01 45 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.07 0.00 45 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.96 +0.01 45 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 0.88 -0.01 45 0 280 0
29JUN27 9.00 C 0.00 0.00 0.00 0.80 -0.01 45 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 0.73 0.00 45 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 0.67 0.00 45 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 0.62 -0.02 45 0 103 0
29JUN27 10.00 C 0.00 0.00 0.00 0.56 -0.02 45 0 200 0
29JUN27 10.50 C 0.00 0.00 0.00 0.47 0.00 45 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.39 -0.01 45 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.34 0.00 46 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.28 0.00 46 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.19 -0.01 46 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.16 0.00 46 0 45 0
29JUN27 14.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 56 0
29JUN27 15.50 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.07 0.00 47 0 137 0
29SEP27 5.25 C 0.00 0.00 0.00 2.92 +0.03 52 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.73 +0.02 51 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.56 +0.03 51 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.39 +0.02 50 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.22 +0.01 49 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.07 +0.02 49 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.92 +0.01 49 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.80 +0.02 49 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.67 +0.02 49 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.55 +0.02 49 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.44 +0.01 48 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.34 +0.01 48 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.25 +0.02 48 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.16 +0.01 48 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 1.06 +0.01 48 0 31 0
29SEP27 9.00 C 0.00 0.00 0.00 0.99 0.00 48 0 189 0
29SEP27 9.25 C 0.00 0.00 0.00 0.92 +0.01 48 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 0.86 +0.01 48 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 0.80 +0.01 48 0 130 0
29SEP27 10.00 C 0.00 0.00 0.00 0.74 +0.01 48 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 0.64 +0.01 48 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.55 0.00 48 0 33 0
29SEP27 11.50 C 0.00 0.00 0.00 0.48 +0.01 48 0 54 0
29SEP27 12.00 C 0.00 0.00 0.00 0.41 +0.01 48 0 21 0
29SEP27 12.50 C 0.36 0.36 0.36 0.36 +0.01 48 1 10 +1
TOTAL CALL 1,194 18,942 -141
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 190 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 177 0
29OCT26 6.75 P 0.02 0.02 0.02 0.01 -0.01 39 100 663 +100
29OCT26 7.00 P 0.05 0.05 0.05 0.03 -0.01 39 1 289 0
29OCT26 7.25 P 0.00 0.00 0.00 0.07 -0.02 40 0 515 0
29OCT26 7.50 P 0.16 0.16 0.13 0.13 -0.03 38 89 792 -72
29OCT26 7.75 P 0.30 0.30 0.23 0.23 -0.04 37 44 561 -24
29OCT26 8.00 P 0.45 0.45 0.45 0.39 -0.02 40 10 678 0
29OCT26 8.25 P 0.00 0.00 0.00 0.57 -0.03 40 0 651 0
29OCT26 8.50 P 0.00 0.00 0.00 0.76 -0.05 36 0 494 0
29OCT26 8.75 P 0.00 0.00 0.00 1.01 -0.03 44 0 263 0
29OCT26 9.00 P 0.00 0.00 0.00 1.25 -0.03 48 0 112 0
29OCT26 9.25 P 0.00 0.00 0.00 1.51 -0.02 59 0 75 0
29OCT26 9.50 P 0.00 0.00 0.00 1.73 -0.05 0 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 2.00 -0.03 67 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 2.25 -0.03 73 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.74 -0.04 76 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.23 -0.05 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.74 -0.04 95 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.24 -0.04 104 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.73 -0.05 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 0.00 44 0 9 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 -0.01 42 0 41 0
27NOV26 6.50 P 0.06 0.06 0.06 0.05 -0.01 41 1 177 0
27NOV26 6.75 P 0.00 0.00 0.00 0.09 -0.01 41 0 176 0
27NOV26 7.00 P 0.17 0.17 0.14 0.14 -0.02 41 16 335 +6
27NOV26 7.25 P 0.00 0.00 0.00 0.22 -0.02 41 0 192 0
27NOV26 7.50 P 0.00 0.00 0.00 0.31 -0.02 41 0 305 0
27NOV26 7.75 P 0.44 0.44 0.44 0.42 -0.03 40 2 375 -2
27NOV26 8.00 P 0.60 0.60 0.60 0.54 -0.05 39 4 3,311 0
27NOV26 8.25 P 0.80 0.80 0.80 0.71 -0.03 39 10 499 +10
27NOV26 8.50 P 0.00 0.00 0.00 0.90 -0.04 41 0 335 0
27NOV26 8.75 P 0.00 0.00 0.00 1.09 -0.05 40 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 1.32 -0.04 43 0 95 0
27NOV26 9.25 P 0.00 0.00 0.00 1.54 -0.02 43 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 1.77 -0.04 44 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 2.01 -0.02 46 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.26 -0.02 49 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.74 -0.04 50 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.24 -0.04 56 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.74 -0.04 62 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.24 -0.04 67 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.73 -0.05 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 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 43 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 44 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 43 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.01 43 0 41 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 -0.01 42 0 31 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 -0.01 42 0 323 0
30DEC26 7.00 P 0.29 0.29 0.29 0.26 -0.02 42 1 257 -1
30DEC26 7.25 P 0.00 0.00 0.00 0.35 -0.02 42 0 145 0
30DEC26 7.50 P 0.00 0.00 0.00 0.44 -0.03 41 0 123 0
30DEC26 7.75 P 0.56 0.56 0.56 0.57 -0.02 42 2 167 +1
30DEC26 8.00 P 0.00 0.00 0.00 0.70 -0.03 41 0 368 0
30DEC26 8.25 P 0.00 0.00 0.00 0.85 -0.06 41 0 190 0
30DEC26 8.50 P 0.00 0.00 0.00 1.03 -0.04 42 0 286 0
30DEC26 8.75 P 0.00 0.00 0.00 1.22 -0.03 42 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.42 -0.03 43 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.64 -0.03 44 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.84 -0.05 44 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 2.08 -0.01 46 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.32 -0.02 48 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.76 -0.04 45 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.27 -0.01 52 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 3.74 -0.04 50 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.24 -0.04 54 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.73 -0.05 0 0 27 0
30DEC26 13.00 P 0.00 0.00 0.00 5.23 -0.05 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.73 -0.05 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.23 -0.05 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.73 -0.05 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.23 -0.05 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.73 -0.05 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.23 -0.05 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.73 -0.05 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.23 -0.05 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.73 -0.05 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.23 -0.05 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.73 -0.05 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.23 -0.05 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.73 -0.05 0 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.02 -0.01 41 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 0.07 -0.01 43 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.14 -0.02 42 0 45 0
28JAN27 6.50 P 0.00 0.00 0.00 0.20 -0.01 43 0 60 0
28JAN27 6.75 P 0.00 0.00 0.00 0.27 -0.01 43 0 40 0
28JAN27 7.00 P 0.38 0.38 0.38 0.35 -0.02 43 10 11 +10
28JAN27 7.25 P 0.48 0.48 0.48 0.44 -0.02 42 10 12 +10
28JAN27 7.50 P 0.00 0.00 0.00 0.55 -0.02 42 0 30 0
28JAN27 7.75 P 0.00 0.00 0.00 0.67 -0.03 42 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.81 -0.03 42 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.96 -0.01 42 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.14 -0.03 43 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.32 -0.03 43 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.51 -0.03 44 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.70 -0.05 43 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.91 -0.04 44 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.13 -0.03 45 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.35 -0.04 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 0.08 -0.01 44 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 -0.01 44 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.20 -0.02 44 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 0.27 -0.01 44 0 21 0
30MAR27 6.50 P 0.00 0.00 0.00 0.34 -0.02 44 0 83 0
30MAR27 6.75 P 0.00 0.00 0.00 0.42 -0.02 44 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.52 -0.01 44 0 133 0
30MAR27 7.25 P 0.00 0.00 0.00 0.62 -0.02 44 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.73 -0.02 43 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.86 -0.02 44 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 0.99 -0.03 43 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.14 -0.05 43 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.35 0.00 45 0 140 0
30MAR27 8.75 P 0.00 0.00 0.00 1.50 -0.03 45 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.67 -0.04 44 0 105 0
30MAR27 9.25 P 0.00 0.00 0.00 1.86 -0.04 45 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 2.06 -0.03 45 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.26 -0.04 45 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.47 -0.03 46 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 2.90 -0.03 46 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.34 -0.04 46 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.80 -0.04 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.27 -0.03 46 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.75 -0.03 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.24 -0.04 47 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.73 -0.05 0 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.24 -0.04 53 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.74 -0.04 55 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.23 -0.05 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.73 -0.05 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.23 -0.05 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.74 -0.04 65 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.24 -0.04 67 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.73 -0.05 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.24 -0.04 71 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.74 -0.04 73 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.23 -0.05 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 58 0
29JUN27 5.25 P 0.00 0.00 0.00 0.18 -0.02 46 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.24 -0.01 46 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.30 -0.02 46 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.37 -0.02 46 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.45 -0.02 46 0 51 0
29JUN27 6.50 P 0.00 0.00 0.00 0.54 -0.03 46 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.64 -0.03 46 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.75 -0.03 46 0 40 0
29JUN27 7.25 P 0.00 0.00 0.00 0.87 -0.02 47 0 125 0
29JUN27 7.50 P 0.00 0.00 0.00 0.98 -0.02 46 0 117 0
29JUN27 7.75 P 0.00 0.00 0.00 1.12 -0.02 46 0 352 0
29JUN27 8.00 P 0.00 0.00 0.00 1.24 -0.05 45 0 354 0
29JUN27 8.25 P 0.00 0.00 0.00 1.43 0.00 47 0 121 0
29JUN27 8.50 P 0.00 0.00 0.00 1.57 -0.03 46 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.74 -0.03 47 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 1.91 -0.03 47 0 141 0
29JUN27 9.25 P 0.00 0.00 0.00 2.09 -0.04 47 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.27 -0.04 46 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.46 -0.04 47 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.66 -0.03 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.06 -0.04 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.48 -0.04 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.91 -0.04 47 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.36 -0.04 47 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.82 -0.04 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.29 -0.03 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.76 -0.03 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.24 -0.04 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.74 -0.04 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.24 -0.04 50 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.74 -0.04 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.24 -0.04 54 0 0 0
29SEP27 5.25 P 0.36 0.36 0.36 0.34 -0.01 48 5 37 +5
29SEP27 5.50 P 0.00 0.00 0.00 0.42 -0.01 48 0 35 0
29SEP27 5.75 P 0.00 0.00 0.00 0.50 -0.02 48 0 12 0
29SEP27 6.00 P 0.00 0.00 0.00 0.58 -0.03 47 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.67 -0.03 47 0 10 0
29SEP27 6.50 P 0.00 0.00 0.00 0.77 -0.03 47 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.88 -0.04 47 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.99 -0.04 46 0 52 0
29SEP27 7.25 P 0.00 0.00 0.00 1.14 -0.02 47 0 45 0
29SEP27 7.50 P 0.00 0.00 0.00 1.25 -0.04 46 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.39 -0.04 46 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.54 -0.02 46 0 25 0
29SEP27 8.25 P 0.00 0.00 0.00 1.70 -0.01 46 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 1.86 -0.01 46 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 2.04 -0.03 47 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.21 -0.03 47 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 2.39 -0.03 46 0 37 0
29SEP27 9.50 P 0.00 0.00 0.00 2.57 -0.03 46 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 2.75 -0.04 46 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.95 -0.03 47 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.34 -0.04 46 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.74 -0.04 46 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.16 -0.04 46 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.58 -0.04 46 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.01 -0.04 45 0 0 0
TOTAL PUT 305 21,612 +43
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 0.90 -0.01 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.19 +0.01 40 0 123 0
29OCT26 2.80 C 0.00 0.00 0.00 0.11 -0.01 33 0 318 0
29OCT26 2.90 C 0.05 0.05 0.05 0.06 -0.01 33 95 413 0
29OCT26 3.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 597 0
29OCT26 3.10 C 0.00 0.00 0.00 0.02 0.00 39 0 289 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 40 0 716 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 47 0 1,131 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 66 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 470 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 102 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 80 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 85 0 0 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 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 101 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 106 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
27NOV26 1.95 C 0.00 0.00 0.00 0.91 -0.01 50 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.86 -0.01 46 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.56 -0.03 26 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.49 -0.01 46 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.41 0.00 46 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.33 0.00 44 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.26 0.00 43 0 240 0
27NOV26 2.80 C 0.00 0.00 0.00 0.19 -0.01 39 0 602 0
27NOV26 2.90 C 0.14 0.14 0.14 0.14 -0.01 39 15 658 0
27NOV26 3.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 798 0
27NOV26 3.10 C 0.00 0.00 0.00 0.08 0.00 41 0 621 0
27NOV26 3.20 C 0.00 0.00 0.00 0.06 0.00 42 0 163 0
27NOV26 3.30 C 0.00 0.00 0.00 0.04 -0.01 42 0 340 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 0.00 43 0 930 0
27NOV26 3.50 C 0.00 0.00 0.00 0.02 0.00 42 0 1,078 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 104 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 886 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 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 54 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 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 0.91 -0.02 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.87 -0.01 42 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.77 -0.02 36 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.68 -0.02 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.59 -0.02 38 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.50 -0.02 36 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.43 -0.01 39 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.35 -0.02 37 0 0 0
30DEC26 2.70 C 0.29 0.29 0.29 0.29 -0.02 38 2 32 0
30DEC26 2.80 C 0.00 0.00 0.00 0.24 0.00 39 0 76 0
30DEC26 2.90 C 0.00 0.00 0.00 0.19 0.00 38 0 207 0
30DEC26 3.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 252 0
30DEC26 3.10 C 0.00 0.00 0.00 0.12 -0.01 39 0 297 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 -0.01 38 0 521 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 0.00 41 0 524 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 0.00 41 0 500 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 276 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 -0.01 39 0 151 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 -0.01 38 0 969 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 -0.01 35 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 43 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 0.93 -0.01 43 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.89 -0.01 47 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.80 0.00 46 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.70 -0.02 40 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.61 -0.02 38 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.53 -0.02 38 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.46 -0.01 39 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.38 -0.03 36 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.33 -0.01 38 0 0 0
28JAN27 2.80 C 0.26 0.27 0.24 0.27 -0.02 37 136 136 +76
28JAN27 2.90 C 0.00 0.00 0.00 0.23 -0.01 39 0 18 0
28JAN27 3.00 C 0.00 0.00 0.00 0.19 -0.01 39 0 20 0
28JAN27 3.10 C 0.00 0.00 0.00 0.15 -0.02 38 0 4 0
28JAN27 3.20 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.04 0.00 42 0 110 0
30MAR27 1.95 C 0.00 0.00 0.00 0.95 -0.02 40 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.90 -0.03 37 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.82 -0.02 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.73 -0.03 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.66 -0.02 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.58 -0.02 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.51 -0.02 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.44 -0.03 37 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.39 -0.01 38 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.34 -0.01 38 0 60 0
30MAR27 2.90 C 0.00 0.00 0.00 0.29 -0.01 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.21 -0.02 37 0 50 0
30MAR27 3.20 C 0.00 0.00 0.00 0.18 -0.02 38 0 21 0
30MAR27 3.30 C 0.00 0.00 0.00 0.16 -0.01 39 0 30 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 0.00 39 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 0.00 39 0 58 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 0.00 39 0 390 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 0.00 39 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 0.00 39 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 0.00 39 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 0.00 38 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 545 0
29JUN27 1.95 C 0.00 0.00 0.00 1.00 -0.02 42 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.96 -0.02 42 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.88 -0.01 42 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.80 -0.02 41 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.73 -0.01 41 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.66 -0.02 40 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.59 -0.02 39 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.53 -0.02 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.47 -0.03 38 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.44 0.00 40 0 30 0
29JUN27 2.90 C 0.00 0.00 0.00 0.38 -0.02 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.34 -0.02 39 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.30 -0.01 38 0 185 0
29JUN27 3.20 C 0.25 0.26 0.25 0.27 -0.01 39 120 220 +120
29JUN27 3.30 C 0.24 0.24 0.24 0.24 -0.01 39 120 1,020 +120
29JUN27 3.40 C 0.00 0.00 0.00 0.22 0.00 40 0 100 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 0.00 40 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 -0.01 39 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 -0.02 38 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.13 -0.01 39 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 -0.01 39 0 22 0
29SEP27 1.95 C 0.00 0.00 0.00 1.02 -0.02 40 0 80 0
29SEP27 2.00 C 0.00 0.00 0.00 1.00 -0.02 43 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.90 -0.02 39 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.82 -0.03 37 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.76 -0.02 39 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.69 -0.03 38 0 5 0
29SEP27 2.50 C 0.00 0.00 0.00 0.63 -0.02 38 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.57 -0.03 37 0 3 0
29SEP27 2.70 C 0.00 0.00 0.00 0.53 -0.02 38 0 5 0
29SEP27 2.80 C 0.00 0.00 0.00 0.48 -0.03 38 0 2 0
29SEP27 2.90 C 0.00 0.00 0.00 0.44 -0.01 39 0 91 0
29SEP27 3.00 C 0.00 0.00 0.00 0.41 0.00 39 0 151 0
29SEP27 3.10 C 0.00 0.00 0.00 0.37 -0.01 39 0 126 0
29SEP27 3.20 C 0.31 0.31 0.31 0.33 -0.01 39 90 391 +90
29SEP27 3.30 C 0.00 0.00 0.00 0.31 -0.01 40 0 30 0
29SEP27 3.40 C 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.26 -0.01 40 0 7,027 0
29SEP27 3.60 C 0.00 0.00 0.00 0.24 0.00 41 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.22 0.00 41 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.17 -0.02 40 0 35 0
29SEP27 4.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 10 0
29SEP27 4.10 C 0.00 0.00 0.00 0.14 -0.02 40 0 45 0
TOTAL CALL 578 34,357 +406
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 480 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 0.00 43 0 671 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 0.00 36 0 454 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 -0.01 35 0 3,084 0
29OCT26 2.90 P 0.15 0.15 0.13 0.12 +0.01 39 9 220 -5
29OCT26 3.00 P 0.00 0.00 0.00 0.19 0.00 41 0 180 0
29OCT26 3.10 P 0.00 0.00 0.00 0.27 +0.01 41 0 212 0
29OCT26 3.20 P 0.00 0.00 0.00 0.36 +0.01 42 0 670 0
29OCT26 3.30 P 0.00 0.00 0.00 0.46 +0.01 51 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.57 +0.02 68 0 41 0
29OCT26 3.50 P 0.00 0.00 0.00 0.67 +0.02 75 0 3 0
29OCT26 3.60 P 0.00 0.00 0.00 0.77 +0.02 83 0 0 -4
29OCT26 3.70 P 0.00 0.00 0.00 0.88 +0.03 99 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.98 +0.03 105 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.08 +0.03 112 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.18 +0.03 119 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.27 +0.02 115 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.38 +0.03 131 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.48 +0.03 137 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.58 +0.03 142 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 897 0
27NOV26 2.20 P 0.02 0.02 0.02 0.01 0.00 47 1 720 +1
27NOV26 2.30 P 0.00 0.00 0.00 0.01 -0.01 40 0 723 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 -0.01 41 0 489 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 42 0 911 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 -0.01 41 0 139 0
27NOV26 2.70 P 0.00 0.00 0.00 0.10 0.00 43 0 405 0
27NOV26 2.80 P 0.14 0.15 0.14 0.14 0.00 42 95 742 -45
27NOV26 2.90 P 0.00 0.00 0.00 0.19 0.00 42 0 637 0
27NOV26 3.00 P 0.00 0.00 0.00 0.25 -0.01 41 0 460 0
27NOV26 3.10 P 0.00 0.00 0.00 0.33 +0.01 44 0 829 0
27NOV26 3.20 P 0.00 0.00 0.00 0.40 -0.01 42 0 419 0
27NOV26 3.30 P 0.00 0.00 0.00 0.48 -0.01 42 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.58 0.00 47 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.68 +0.01 52 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.78 +0.02 57 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.88 +0.03 61 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.98 +0.03 65 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.08 +0.03 69 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.18 +0.03 73 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.28 +0.03 77 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.38 +0.03 81 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.48 +0.03 85 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.58 +0.03 88 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 0.00 41 0 430 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 0.00 42 0 23 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 0.00 41 0 18 0
30DEC26 2.60 P 0.11 0.11 0.11 0.10 0.00 41 43 227 +43
30DEC26 2.70 P 0.00 0.00 0.00 0.13 0.00 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 0.00 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 41 0 992 0
30DEC26 3.20 P 0.00 0.00 0.00 0.44 +0.02 42 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.52 0.00 43 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.60 +0.01 43 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.69 +0.01 44 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.79 +0.01 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.88 +0.01 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.98 +0.02 52 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.08 +0.02 55 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.18 +0.03 58 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.28 +0.03 61 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.38 +0.03 64 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.48 +0.03 66 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.58 +0.03 69 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 0.00 0.00 0.00 0.01 0.00 40 0 3 0
28JAN27 2.10 P 0.00 0.00 0.00 0.02 0.00 41 0 52 0
28JAN27 2.20 P 0.00 0.00 0.00 0.03 0.00 40 0 37 0
28JAN27 2.30 P 0.00 0.00 0.00 0.05 0.00 42 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 0.09 -0.01 40 0 20 0
28JAN27 2.60 P 0.00 0.00 0.00 0.12 -0.01 39 0 6 0
28JAN27 2.70 P 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.21 0.00 40 0 30 0
28JAN27 2.90 P 0.00 0.00 0.00 0.27 +0.01 41 0 28 0
28JAN27 3.00 P 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.46 -0.01 40 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.54 +0.01 41 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.63 +0.02 43 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.71 +0.02 43 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.80 +0.01 44 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.90 +0.02 48 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.99 +0.01 48 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 0.00 40 0 50 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 0.00 41 0 33 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 0.00 39 0 355 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 -0.01 39 0 326 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 0.00 39 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.21 0.00 39 0 413 0
30MAR27 2.80 P 0.00 0.00 0.00 0.26 0.00 39 0 5,120 0
30MAR27 2.90 P 0.31 0.31 0.31 0.31 0.00 39 750 1,510 +750
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 0.43 -0.01 38 0 75 0
30MAR27 3.20 P 0.00 0.00 0.00 0.50 -0.01 39 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 0.66 +0.01 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.75 +0.01 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.83 +0.01 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.92 +0.01 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.01 +0.02 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.10 +0.01 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.20 +0.02 47 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.29 +0.02 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.39 +0.02 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.48 +0.02 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.58 +0.02 51 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.06 0.00 41 0 30 0
29JUN27 2.10 P 0.00 0.00 0.00 0.08 0.00 41 0 25 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 0.00 40 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.13 0.00 41 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.16 0.00 40 0 105 0
29JUN27 2.50 P 0.00 0.00 0.00 0.19 0.00 40 0 155 0
29JUN27 2.60 P 0.00 0.00 0.00 0.24 0.00 41 0 6 0
29JUN27 2.70 P 0.00 0.00 0.00 0.28 0.00 40 0 3 0
29JUN27 2.80 P 0.33 0.33 0.33 0.33 +0.01 40 60 70 -25
29JUN27 2.90 P 0.00 0.00 0.00 0.38 +0.01 40 0 60 0
29JUN27 3.00 P 0.00 0.00 0.00 0.45 +0.03 41 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.51 +0.01 41 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.58 +0.02 41 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.65 +0.01 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.73 +0.02 42 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 0.88 +0.01 42 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.97 +0.01 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.05 +0.01 43 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.14 +0.01 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.23 +0.03 44 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.32 +0.02 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.41 +0.03 45 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.50 +0.03 45 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.60 +0.04 47 0 1 0
29SEP27 1.95 P 0.00 0.00 0.00 0.08 0.00 41 0 55 0
29SEP27 2.00 P 0.00 0.00 0.00 0.09 0.00 41 0 32 0
29SEP27 2.10 P 0.00 0.00 0.00 0.11 -0.01 40 0 15 0
29SEP27 2.20 P 0.00 0.00 0.00 0.14 -0.01 41 0 7,045 0
29SEP27 2.30 P 0.00 0.00 0.00 0.17 -0.01 40 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.21 -0.01 41 0 30 0
29SEP27 2.50 P 0.00 0.00 0.00 0.25 -0.01 41 0 78 0
29SEP27 2.60 P 0.00 0.00 0.00 0.29 -0.01 40 0 32 0
29SEP27 2.70 P 0.00 0.00 0.00 0.34 -0.01 40 0 3 0
29SEP27 2.80 P 0.00 0.00 0.00 0.39 -0.01 40 0 286 0
29SEP27 2.90 P 0.00 0.00 0.00 0.45 -0.01 41 0 32 0
29SEP27 3.00 P 0.00 0.00 0.00 0.51 -0.01 41 0 78 0
29SEP27 3.10 P 0.00 0.00 0.00 0.57 -0.01 41 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.64 -0.01 41 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.71 -0.01 42 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.78 -0.01 42 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.85 -0.01 41 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.93 -0.01 42 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.01 -0.02 42 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.10 -0.01 43 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.18 0.00 43 0 5 0
29SEP27 4.00 P 0.00 0.00 0.00 1.27 0.00 44 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 1.36 0.00 45 0 0 0
TOTAL PUT 958 40,520 +715
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 0.00 31 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.26 -0.04 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.26 -0.01 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.26 -0.01 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 6.27 0.00 24 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 5.27 0.00 19 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 4.28 0.00 19 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 3.31 -0.01 18 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 2.39 -0.01 18 0 2 0
29OCT26 52.50 C 0.40 0.63 0.35 0.68 -0.01 18 71 635 +18
29OCT26 55.00 C 0.07 0.07 0.07 0.09 0.00 18 19 370 +18
29OCT26 57.50 C 0.03 0.03 0.03 0.01 0.00 20 1 145 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 34 0 85 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.37 +0.10 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.37 +0.07 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.26 -0.12 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.39 -0.01 18 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.42 0.00 19 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.46 -0.01 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.40 -0.03 11 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 3.57 -0.01 16 0 1 0
27NOV26 50.00 C 2.22 2.30 2.22 2.89 +0.08 19 2 6 +2
27NOV26 52.50 C 0.95 1.22 0.93 1.31 -0.02 18 6 78 -1
27NOV26 55.00 C 0.40 0.47 0.38 0.48 -0.01 18 88 225 +16
27NOV26 57.50 C 0.00 0.00 0.00 0.14 -0.01 19 0 338 0
27NOV26 60.00 C 0.04 0.04 0.04 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 28 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 35 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.50 +0.19 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.52 +0.17 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.54 -0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.59 0.00 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 6.65 -0.01 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.76 0.00 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.76 0.00 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.98 -0.01 17 0 0 0
30DEC26 50.00 C 2.65 2.65 2.60 3.28 -0.01 18 2 24 0
30DEC26 52.50 C 1.38 1.38 1.38 1.85 -0.01 18 1 25 +1
30DEC26 55.00 C 0.00 0.00 0.00 0.92 -0.01 19 0 131 0
30DEC26 57.50 C 0.28 0.39 0.28 0.40 -0.02 19 60 92 +40
30DEC26 60.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 95 0
30DEC26 62.50 C 0.10 0.10 0.10 0.06 0.00 19 20 22 -20
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 20 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 10.50 +0.08 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 9.52 +0.07 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 8.71 0.00 19 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 7.78 +0.01 19 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 6.88 +0.01 19 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 6.02 +0.01 19 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 5.20 +0.01 19 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 4.31 -0.12 17 0 0 0
28JAN27 50.00 C 2.90 2.90 2.90 3.75 +0.14 19 1 1 +1
28JAN27 52.50 C 1.73 1.73 1.73 2.30 +0.09 19 1 4 +1
28JAN27 55.00 C 0.00 0.00 0.00 1.26 +0.03 19 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.65 0.00 19 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.31 0.00 19 0 10 0
28JAN27 62.50 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
28JAN27 65.00 C 0.12 0.12 0.12 0.06 0.00 19 1 1 +1
28JAN27 67.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 2 0
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 10.59 -0.01 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.68 -0.02 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.07 -0.01 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.19 -0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.34 -0.01 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.52 -0.02 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.58 -0.02 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.89 -0.01 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.24 -0.02 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.87 -0.02 18 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 1.84 -0.01 18 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.12 -0.01 19 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.67 +0.01 19 0 8 0
30MAR27 62.50 C 0.44 0.44 0.44 0.38 -0.01 19 40 25 -35
30MAR27 65.00 C 0.00 0.00 0.00 0.20 0.00 19 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 -0.01 19 0 16 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 0.00 19 0 7 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 0.00 20 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 11.06 +0.01 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.20 0.00 11 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.66 +0.30 19 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.83 +0.01 19 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.04 +0.01 19 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.28 +0.01 19 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.37 -0.18 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.71 +0.02 18 0 0 0
29JUN27 50.00 C 4.68 4.68 4.68 5.10 +0.02 18 1 63 -1
29JUN27 52.50 C 0.00 0.00 0.00 3.76 +0.03 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.68 +0.02 19 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 1.86 +0.02 19 0 82 0
29JUN27 60.00 C 1.05 1.05 1.05 1.26 +0.02 19 20 42 +20
29JUN27 62.50 C 0.00 0.00 0.00 0.83 -0.03 19 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.56 +0.04 19 0 34 0
29JUN27 67.50 C 0.00 0.00 0.00 0.35 +0.01 19 0 25 0
29JUN27 70.00 C 0.00 0.00 0.00 0.22 +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 0.00 14 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.51 0.00 16 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.72 0.00 17 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.25 +0.01 20 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.49 0.00 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.78 0.00 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.90 +0.01 19 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.28 +0.01 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.70 +0.01 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.42 +0.01 19 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.36 +0.01 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.51 +0.01 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.84 0.00 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.33 0.00 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.95 0.00 20 0 10 0
29SEP27 67.50 C 0.00 0.00 0.00 0.67 -0.03 20 0 25 0
29SEP27 70.00 C 0.00 0.00 0.00 0.50 +0.01 20 0 10 0
29SEP27 72.50 C 0.00 0.00 0.00 0.34 0.00 20 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 0.23 0.00 20 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.15 0.00 20 0 2 0
TOTAL CALL 335 3,811 +61
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.01 -0.01 18 0 108 0
29OCT26 49.00 P 0.20 0.20 0.19 0.04 -0.01 18 8 308 -3
29OCT26 50.00 P 0.31 0.39 0.24 0.13 0.00 18 143 158 -38
29OCT26 52.50 P 1.35 1.50 0.88 0.96 -0.01 19 71 237 -33
29OCT26 55.00 P 0.00 0.00 0.00 2.84 -0.01 18 0 220 0
29OCT26 57.50 P 0.00 0.00 0.00 5.30 0.00 0 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 7.80 0.00 0 0 10 0
29OCT26 62.50 P 0.00 0.00 0.00 10.61 +0.24 66 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.96 +0.09 67 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.63 +0.26 87 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.98 +0.11 86 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.45 +0.09 91 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.15 +0.26 113 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 25.50 +0.14 110 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 28.18 +0.29 130 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 30.68 +0.29 138 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 0.00 19 0 10 0
27NOV26 48.00 P 0.35 0.35 0.34 0.16 0.00 19 4 56 +4
27NOV26 49.00 P 0.58 0.58 0.51 0.29 -0.01 19 12 82 0
27NOV26 50.00 P 0.75 0.75 0.60 0.51 0.00 19 7 266 +6
27NOV26 52.50 P 1.90 1.97 1.60 1.51 -0.01 19 3 99 0
27NOV26 55.00 P 0.00 0.00 0.00 3.13 -0.10 19 0 51 0
27NOV26 57.50 P 0.00 0.00 0.00 5.33 0.00 19 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 7.80 0.00 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 10.61 +0.24 42 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 12.96 +0.09 43 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 15.63 +0.26 54 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.98 +0.11 54 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.54 +0.18 62 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.15 +0.26 71 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 25.50 +0.14 70 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 28.18 +0.29 81 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 0.02 -0.01 19 0 50 0
30DEC26 44.00 P 0.18 0.18 0.18 0.04 -0.01 19 2 2 +2
30DEC26 45.00 P 0.00 0.00 0.00 0.08 0.00 19 0 75 0
30DEC26 46.00 P 0.33 0.33 0.33 0.14 0.00 19 2 58 +2
30DEC26 47.00 P 0.00 0.00 0.00 0.24 0.00 19 0 35 0
30DEC26 48.00 P 0.58 0.58 0.58 0.39 0.00 19 25 35 -22
30DEC26 49.00 P 0.00 0.00 0.00 0.60 0.00 19 0 36 0
30DEC26 50.00 P 1.20 1.20 1.20 0.88 0.00 19 1 53 +1
30DEC26 52.50 P 0.00 0.00 0.00 1.94 -0.01 20 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 3.55 0.00 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 5.46 -0.01 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 7.80 -0.01 0 0 18 0
30DEC26 62.50 P 0.00 0.00 0.00 10.61 +0.24 33 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 12.96 +0.09 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.63 +0.26 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.98 +0.11 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.54 +0.18 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.15 +0.26 56 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.50 +0.14 55 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.18 +0.29 64 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.68 +0.29 68 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 0.06 +0.01 20 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.25 +0.01 19 0 20 0
28JAN27 47.00 P 0.00 0.00 0.00 0.39 +0.02 19 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.57 +0.02 19 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.81 +0.02 19 0 30 0
28JAN27 50.00 P 0.00 0.00 0.00 1.12 +0.02 19 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 2.22 +0.03 20 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 3.78 +0.13 20 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 5.60 +0.02 19 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 7.84 +0.01 19 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 10.61 +0.24 29 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 12.96 +0.09 31 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 15.63 +0.26 38 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 17.98 +0.11 39 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 20.54 +0.18 44 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 23.15 +0.26 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.10 0.00 19 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 14 0
30MAR27 44.00 P 0.00 0.00 0.00 0.23 -0.01 19 0 30 0
30MAR27 45.00 P 0.53 0.53 0.53 0.33 -0.01 19 20 37 +20
30MAR27 46.00 P 0.00 0.00 0.00 0.48 -0.01 19 0 25 0
30MAR27 47.00 P 0.00 0.00 0.00 0.66 -0.01 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.89 -0.01 19 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 1.18 -0.01 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.52 -0.01 19 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 2.63 -0.02 19 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 4.13 -0.02 20 0 56 0
30MAR27 57.50 P 0.00 0.00 0.00 5.84 -0.01 19 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 7.95 -0.01 19 0 66 0
30MAR27 62.50 P 0.00 0.00 0.00 10.61 +0.20 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.96 +0.09 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.63 +0.26 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.98 +0.11 33 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 20.54 +0.18 37 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.15 +0.26 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.50 +0.14 42 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.18 +0.29 48 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 30.68 +0.29 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.26 +0.01 19 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 0.36 +0.02 19 0 3 0
29JUN27 44.00 P 0.72 0.72 0.72 0.47 0.00 19 10 20 +10
29JUN27 45.00 P 0.00 0.00 0.00 0.65 +0.02 19 0 16 0
29JUN27 46.00 P 0.00 0.00 0.00 0.84 +0.02 19 0 5 0
29JUN27 47.00 P 0.00 0.00 0.00 1.08 +0.03 19 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.36 +0.03 19 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.67 +0.02 19 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 2.05 +0.03 19 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 3.19 +0.03 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 4.66 +0.03 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.22 +0.03 19 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 8.20 +0.02 19 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 10.71 +0.02 23 0 0 0
29JUN27 65.00 P 12.92 13.11 12.92 13.06 +0.14 24 4 31 -3
29JUN27 67.50 P 0.00 0.00 0.00 15.63 +0.26 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.99 +0.12 29 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.54 +0.18 32 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.15 +0.26 36 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.50 +0.14 36 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 28.18 +0.29 41 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.68 +0.29 43 0 0 0
29SEP27 42.00 P 0.93 0.93 0.93 0.56 0.00 20 1 2 +1
29SEP27 43.00 P 0.00 0.00 0.00 0.74 0.00 20 0 14 0
29SEP27 44.00 P 0.00 0.00 0.00 0.93 +0.01 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.16 +0.01 20 0 4 0
29SEP27 46.00 P 0.00 0.00 0.00 1.41 +0.01 20 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.70 0.00 20 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.03 0.00 20 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.40 0.00 20 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 2.81 +0.01 21 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 4.01 +0.01 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 5.45 +0.01 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 7.11 +0.01 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 8.99 +0.01 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 11.07 +0.01 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 13.33 0.00 24 0 5 0
29SEP27 67.50 P 0.00 0.00 0.00 15.64 +0.16 25 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.33 +0.46 29 0 10 0
29SEP27 72.50 P 0.00 0.00 0.00 20.54 +0.18 29 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.15 +0.26 32 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.50 +0.14 32 0 0 0
TOTAL PUT 313 2,922 -53
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$ 72.450
16OCT26 51.00 C 0.00 0.00 0.00 21.46 +1.34 0 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 20.46 +1.34 0 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 19.46 +1.34 0 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 18.46 +1.34 0 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 17.46 +1.34 0 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 16.46 +1.34 0 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 15.47 +1.35 95 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 14.47 +1.35 89 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 13.47 +1.35 82 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 12.47 +1.35 75 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 11.47 +1.35 69 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 10.47 +1.35 62 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 9.47 +1.35 56 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 8.47 +1.35 50 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 7.47 +1.34 44 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 6.47 +1.33 38 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 5.47 +1.30 32 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 4.48 +1.23 32 0 30 0
16OCT26 69.00 C 0.00 0.00 0.00 3.51 +1.11 32 0 60 0
16OCT26 70.00 C 2.28 2.28 2.28 2.59 +0.95 32 30 120 +30
16OCT26 71.00 C 1.06 1.06 1.06 1.72 +0.67 29 14 90 0
16OCT26 72.00 C 0.68 0.70 0.68 1.07 +0.45 31 88 255 0
16OCT26 73.00 C 0.34 0.57 0.34 0.60 +0.26 31 44 180 -9
16OCT26 74.00 C 0.00 0.00 0.00 0.29 +0.12 31 0 156 0
16OCT26 75.00 C 0.00 0.00 0.00 0.13 +0.05 32 0 188 0
16OCT26 76.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 149 0
16OCT26 77.00 C 0.00 0.00 0.00 0.02 0.00 33 0 100 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 41 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 56 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 21.50 - 74 0 0 -
23OCT26 52.00 C 0.00 0.00 0.00 20.50 - 69 0 0 -
23OCT26 53.00 C 0.00 0.00 0.00 19.50 +1.35 64 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 18.50 +1.35 58 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 17.50 +1.35 52 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 16.50 +1.35 44 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 15.50 +1.34 0 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 14.50 +1.34 0 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 13.50 +1.34 0 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 12.50 +1.34 0 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 11.50 +1.34 0 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 10.51 +1.35 35 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 9.51 +1.34 31 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 8.51 +1.32 27 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 7.52 +1.30 28 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 6.54 +1.27 29 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 5.58 +1.21 29 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 4.65 +1.12 28 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 3.77 +1.00 28 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 2.92 +0.84 27 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 2.20 +0.69 27 0 0 0
23OCT26 72.00 C 0.96 0.96 0.96 1.59 +0.54 27 30 148 +30
23OCT26 73.00 C 0.84 0.84 0.84 1.12 +0.41 28 10 136 +10
23OCT26 74.00 C 0.00 0.00 0.00 0.75 +0.29 28 0 41 0
23OCT26 75.00 C 0.40 0.40 0.40 0.48 +0.17 28 2 29 +2
23OCT26 76.00 C 0.00 0.00 0.00 0.29 +0.11 28 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 0.18 +0.07 28 0 30 0
23OCT26 78.00 C 0.00 0.00 0.00 0.10 +0.04 28 0 30 0
23OCT26 79.00 C 0.00 0.00 0.00 0.06 +0.03 29 0 0 0
23OCT26 80.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
23OCT26 81.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
23OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.52 +1.35 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.52 +1.34 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.02 +1.34 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.53 +1.35 43 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.03 +1.34 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.54 +1.35 33 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 10.04 +1.32 23 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.57 +1.26 25 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 5.21 +1.08 26 0 118 0
29OCT26 70.00 C 2.45 2.55 2.43 3.14 +0.80 25 90 381 0
29OCT26 72.50 C 1.22 1.51 1.22 1.55 +0.41 25 43 1,487 +13
29OCT26 75.00 C 0.00 0.00 0.00 0.67 +0.21 26 0 823 0
29OCT26 77.50 C 0.17 0.17 0.17 0.23 +0.07 26 16 979 0
29OCT26 80.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 821 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 435 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 383 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 373 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 354 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 102.50 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 23.65 +1.35 39 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.65 +1.35 31 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.16 +1.35 27 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.67 +1.34 24 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.19 +1.33 26 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.74 +1.31 27 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.35 +1.26 27 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 8.09 +1.16 27 0 30 0
27NOV26 67.50 C 5.16 5.96 5.16 5.96 +0.94 26 212 890 +55
27NOV26 70.00 C 3.60 4.18 3.60 4.18 +0.72 26 92 316 -28
27NOV26 72.50 C 0.00 0.00 0.00 2.79 +0.62 26 0 602 0
27NOV26 75.00 C 1.32 1.36 1.28 1.76 +0.45 26 16 676 0
27NOV26 77.50 C 0.79 0.88 0.79 1.05 +0.30 26 61 875 +30
27NOV26 80.00 C 0.48 0.48 0.48 0.59 +0.18 26 68 832 -68
27NOV26 82.50 C 0.00 0.00 0.00 0.31 +0.09 26 0 413 0
27NOV26 85.00 C 0.00 0.00 0.00 0.16 +0.05 27 0 79 0
27NOV26 87.50 C 0.00 0.00 0.00 0.08 +0.03 27 0 304 0
27NOV26 90.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 112 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 24.78 +1.34 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.79 +1.35 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.80 +1.35 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.32 +1.34 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.86 +1.33 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.43 +1.31 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.05 +1.26 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.79 +1.20 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.68 +1.11 26 0 120 0
30DEC26 67.50 C 6.58 6.58 6.58 6.79 +0.99 26 24 196 +24
30DEC26 70.00 C 4.29 4.54 4.29 5.11 +0.81 26 60 1,936 +30
30DEC26 72.50 C 3.57 3.61 3.54 3.65 +0.58 25 192 2,187 -7
30DEC26 75.00 C 2.05 2.45 1.98 2.59 +0.48 25 268 1,412 -267
30DEC26 77.50 C 1.36 1.37 1.36 1.78 +0.39 26 202 2,160 +2
30DEC26 80.00 C 0.84 0.84 0.84 1.18 +0.28 26 10 2,632 0
30DEC26 82.50 C 0.00 0.00 0.00 0.76 +0.20 26 0 1,531 0
30DEC26 85.00 C 0.00 0.00 0.00 0.48 +0.13 26 0 2,897 0
30DEC26 87.50 C 0.21 0.21 0.21 0.29 +0.08 26 30 3,547 +30
30DEC26 90.00 C 0.00 0.00 0.00 0.18 +0.06 26 0 770 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 +0.04 26 0 205 0
30DEC26 95.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 1,638 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 +0.02 27 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 271 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 38,350 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 280 0
28JAN27 49.00 C 0.00 0.00 0.00 23.92 - 26 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 22.93 +1.34 25 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 20.48 +1.33 26 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 18.05 +1.31 26 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 15.67 +1.28 26 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 13.05 +0.90 16 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 11.19 +1.14 26 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 9.18 +1.05 26 0 0 0
28JAN27 67.50 C 6.56 7.20 6.56 7.40 +0.77 26 56 87 +26
28JAN27 70.00 C 5.60 5.60 5.60 5.76 +0.78 26 29 86 -10
28JAN27 72.50 C 3.99 3.99 3.99 4.37 +0.60 25 60 296 +58
28JAN27 75.00 C 0.00 0.00 0.00 3.24 +0.48 25 0 184 0
28JAN27 77.50 C 0.00 0.00 0.00 2.35 +0.39 25 0 60 0
28JAN27 80.00 C 0.00 0.00 0.00 1.68 +0.30 25 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 1.18 +0.21 26 0 26 0
28JAN27 85.00 C 0.00 0.00 0.00 0.81 +0.14 26 0 30 0
28JAN27 87.50 C 0.00 0.00 0.00 0.54 +0.09 26 0 90 0
28JAN27 90.00 C 0.00 0.00 0.00 0.38 +0.09 26 0 30 0
28JAN27 92.50 C 0.00 0.00 0.00 0.25 +0.06 26 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.20 +1.33 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.23 +1.33 27 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.27 +1.33 27 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.88 +1.30 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.56 +1.28 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.31 +1.23 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.17 +1.18 27 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 12.17 +1.11 27 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 10.32 +1.03 27 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 8.71 +1.01 27 0 180 0
30MAR27 70.00 C 0.00 0.00 0.00 7.17 +0.94 27 0 542 0
30MAR27 72.50 C 0.00 0.00 0.00 5.83 +0.76 27 0 725 0
30MAR27 75.00 C 0.00 0.00 0.00 4.68 +0.63 27 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 3.72 +0.52 27 0 712 0
30MAR27 80.00 C 0.00 0.00 0.00 2.93 +0.45 27 0 226 0
30MAR27 82.50 C 0.00 0.00 0.00 2.29 +0.37 27 0 313 0
30MAR27 85.00 C 0.00 0.00 0.00 1.77 +0.29 27 0 239 0
30MAR27 87.50 C 0.00 0.00 0.00 1.36 +0.24 27 0 614 0
30MAR27 90.00 C 0.00 0.00 0.00 1.01 +0.17 27 0 452 0
30MAR27 92.50 C 0.00 0.00 0.00 0.78 +0.16 27 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 0.58 +0.12 27 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.42 +0.08 27 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.33 +0.09 27 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.24 +0.06 27 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.17 +0.04 27 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.13 +0.04 27 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 25.45 +1.33 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.50 +1.32 27 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.56 +1.31 27 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.26 +1.30 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.03 +1.27 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.89 +1.22 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.88 +1.17 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.86 +0.96 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.25 +1.01 27 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 9.67 +0.94 27 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 8.26 +0.79 27 0 0 0
29JUN27 72.50 C 6.41 6.41 6.41 7.22 +1.01 28 30 241 +30
29JUN27 75.00 C 0.00 0.00 0.00 5.95 +0.61 27 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 4.97 +0.54 27 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 4.13 +0.50 27 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 3.42 +0.43 27 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 2.80 +0.37 27 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 2.35 +0.38 28 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 1.89 +0.29 27 0 124 0
29JUN27 92.50 C 0.00 0.00 0.00 1.55 +0.32 27 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.21 +0.22 27 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 0.97 +0.18 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.76 +0.13 27 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 0.62 +0.12 27 0 4 0
29SEP27 49.00 C 0.00 0.00 0.00 24.70 +1.29 28 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 23.80 +1.28 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 21.61 +1.25 28 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 19.53 +1.21 29 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 17.55 +1.14 28 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 15.68 +1.07 28 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 13.99 +1.05 28 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.37 +0.90 28 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.85 +0.84 28 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.49 +0.77 28 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.27 +0.77 28 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.17 +0.64 28 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 6.24 +0.64 28 0 100 0
29SEP27 80.00 C 0.00 0.00 0.00 5.39 +0.53 28 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 4.69 +0.54 28 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 4.03 +0.44 28 0 55 0
29SEP27 87.50 C 0.00 0.00 0.00 3.48 +0.43 28 0 100 0
29SEP27 90.00 C 0.00 0.00 0.00 2.98 +0.35 28 0 0 0
29SEP27 92.50 C 2.50 2.50 2.50 2.64 +0.35 28 3 5 +3
29SEP27 95.00 C 0.00 0.00 0.00 2.24 +0.27 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 1.93 +0.27 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 1.62 +0.21 28 0 3 0
TOTAL CALL 1,780 82,419 -16
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 70 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 57 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.01 -0.04 38 0 3 0
16OCT26 68.00 P 0.07 0.07 0.07 0.02 -0.11 35 30 30 +30
16OCT26 69.00 P 0.25 0.25 0.22 0.05 -0.23 33 52 71 -30
16OCT26 70.00 P 0.40 0.45 0.32 0.13 -0.43 32 95 170 -64
16OCT26 71.00 P 0.89 0.89 0.60 0.31 -0.67 32 97 180 -92
16OCT26 72.00 P 1.17 1.18 0.82 0.65 -0.86 33 266 401 +199
16OCT26 73.00 P 1.58 1.58 1.29 1.18 -1.05 33 120 271 +6
16OCT26 74.00 P 2.45 2.45 2.42 1.89 -1.17 35 42 109 -42
16OCT26 75.00 P 0.00 0.00 0.00 2.66 -1.30 32 0 124 0
16OCT26 76.00 P 0.00 0.00 0.00 3.59 -1.33 33 0 30 0
16OCT26 77.00 P 0.00 0.00 0.00 4.56 -1.34 33 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 5.55 -1.35 0 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 6.55 -1.35 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 7.55 -1.35 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 8.55 -1.35 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 9.55 -1.35 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 10.55 -1.35 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 11.55 -1.35 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 12.55 -1.35 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 13.55 -1.35 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 14.55 -1.35 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 15.55 -1.35 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 16.55 -1.35 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 17.55 -1.68 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 18.55 -1.35 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 19.55 -1.35 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 20.55 -1.68 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 21.55 -1.35 0 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
23OCT26 52.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.02 -0.04 30 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.03 -0.08 28 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 0.07 -0.14 29 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 0.14 -0.24 28 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 0.26 -0.36 28 0 30 0
23OCT26 70.00 P 0.92 0.92 0.89 0.47 -0.50 29 90 150 +90
23OCT26 71.00 P 0.95 0.95 0.95 0.76 -0.64 29 38 180 0
23OCT26 72.00 P 0.00 0.00 0.00 1.17 -0.77 29 0 134 0
23OCT26 73.00 P 2.11 2.11 2.11 1.69 -0.89 29 30 30 0
23OCT26 74.00 P 2.82 2.82 2.82 2.33 -0.99 30 30 60 +30
23OCT26 75.00 P 0.00 0.00 0.00 2.99 -1.15 28 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 3.80 -1.23 28 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 4.68 -1.28 28 0 5 0
23OCT26 78.00 P 0.00 0.00 0.00 5.61 -1.31 28 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 6.57 -1.33 29 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 7.55 -1.35 0 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 8.55 -1.35 0 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 9.55 -1.35 0 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 10.55 -1.35 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 11.55 -1.35 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 12.55 -1.35 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 13.55 -1.68 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 14.55 -1.35 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 15.55 -1.35 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 16.55 -1.35 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 17.55 -1.68 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 18.55 -1.68 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 19.55 -1.35 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 20.55 -1.68 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 157 0
29OCT26 62.50 P 0.07 0.07 0.07 0.01 -0.02 29 90 290 -42
29OCT26 65.00 P 0.00 0.00 0.00 0.03 -0.09 26 0 395 0
29OCT26 67.50 P 0.00 0.00 0.00 0.17 -0.27 26 0 2,674 0
29OCT26 70.00 P 0.85 0.85 0.85 0.61 -0.54 26 5 2,604 +5
29OCT26 72.50 P 2.46 2.46 2.46 1.59 -0.87 26 90 1,869 -90
29OCT26 75.00 P 0.00 0.00 0.00 3.12 -1.16 25 0 1,100 0
29OCT26 77.50 P 0.00 0.00 0.00 5.20 -1.29 26 0 828 0
29OCT26 80.00 P 0.00 0.00 0.00 7.56 -1.34 25 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 10.05 -1.35 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 12.55 -1.35 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 15.05 -1.35 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.55 -1.68 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.05 -1.35 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.55 -1.35 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.05 -1.35 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 27.55 -1.35 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.05 -1.35 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 240 0
27NOV26 60.00 P 0.00 0.00 0.00 0.05 -0.04 27 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.16 -0.09 27 0 266 0
27NOV26 65.00 P 0.75 0.75 0.75 0.40 -0.19 27 10 396 0
27NOV26 67.50 P 1.10 1.10 1.04 0.86 -0.33 27 2 912 +1
27NOV26 70.00 P 0.00 0.00 0.00 1.62 -0.51 27 0 727 0
27NOV26 72.50 P 0.00 0.00 0.00 2.69 -0.71 27 0 757 0
27NOV26 75.00 P 4.92 4.92 4.17 4.17 -0.82 27 91 783 +26
27NOV26 77.50 P 0.00 0.00 0.00 5.89 -1.05 27 0 812 0
27NOV26 80.00 P 0.00 0.00 0.00 7.93 -1.18 27 0 688 0
27NOV26 82.50 P 0.00 0.00 0.00 10.18 -1.27 27 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 12.57 -1.58 27 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 15.05 -1.68 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 17.86 -1.37 45 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 20.35 -1.30 49 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 22.55 -1.35 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.05 -1.35 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 27.55 -1.35 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 30.05 -1.35 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 249 0
30DEC26 57.50 P 0.00 0.00 0.00 0.08 -0.04 26 0 566 0
30DEC26 60.00 P 0.00 0.00 0.00 0.20 -0.08 26 0 188 0
30DEC26 62.50 P 0.00 0.00 0.00 0.42 -0.15 26 0 704 0
30DEC26 65.00 P 1.15 1.15 1.15 0.82 -0.24 26 2 1,036 +2
30DEC26 67.50 P 1.67 1.69 1.60 1.42 -0.37 26 125 544 +100
30DEC26 70.00 P 2.55 2.55 2.39 2.30 -0.45 27 106 1,800 0
30DEC26 72.50 P 3.72 3.72 3.52 3.39 -0.63 26 156 1,336 +78
30DEC26 75.00 P 5.46 5.46 4.86 4.86 -0.89 27 258 2,601 +135
30DEC26 77.50 P 0.00 0.00 0.00 6.44 -0.96 26 0 2,024 0
30DEC26 80.00 P 0.00 0.00 0.00 8.35 -1.08 26 0 4,069 0
30DEC26 82.50 P 0.00 0.00 0.00 10.46 -1.17 26 0 4,133 0
30DEC26 85.00 P 0.00 0.00 0.00 12.71 -1.54 26 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.09 -1.64 26 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 17.86 -1.37 36 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.35 -1.30 39 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.55 -1.35 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.05 -1.35 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.55 -1.68 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 30.57 -1.16 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.55 -1.35 0 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 35.35 -1.38 56 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 37.55 -1.71 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.18 -0.07 26 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.37 -0.12 26 0 0 0
28JAN27 62.50 P 1.06 1.06 1.06 0.67 -0.22 26 30 30 +30
28JAN27 65.00 P 1.70 1.70 1.70 1.16 -0.31 26 50 135 +50
28JAN27 67.50 P 0.00 0.00 0.00 1.86 -0.42 26 0 60 0
28JAN27 70.00 P 0.00 0.00 0.00 2.78 -0.45 26 0 255 0
28JAN27 72.50 P 0.00 0.00 0.00 3.89 -0.63 26 0 30 0
28JAN27 75.00 P 0.00 0.00 0.00 5.27 -0.86 26 0 121 0
28JAN27 77.50 P 0.00 0.00 0.00 6.87 -0.92 26 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 8.70 -1.04 26 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 10.72 -1.13 26 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 12.89 -1.36 26 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 15.18 -1.55 26 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 17.86 -1.37 32 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 20.35 -1.30 34 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 22.55 -1.35 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 25.05 -1.35 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 157 0
30MAR27 52.50 P 0.00 0.00 0.00 0.16 -0.04 27 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.30 -0.07 27 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.53 -0.12 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.87 -0.18 27 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 1.34 -0.26 27 0 7,627 0
30MAR27 65.00 P 0.00 0.00 0.00 1.99 -0.34 27 0 187 0
30MAR27 67.50 P 3.00 3.00 3.00 2.82 -0.41 27 1 289 0
30MAR27 70.00 P 0.00 0.00 0.00 3.77 -0.49 27 0 580 0
30MAR27 72.50 P 0.00 0.00 0.00 4.91 -0.65 27 0 1,298 0
30MAR27 75.00 P 0.00 0.00 0.00 6.26 -0.54 27 0 1,598 0
30MAR27 77.50 P 0.00 0.00 0.00 7.82 -0.85 27 0 521 0
30MAR27 80.00 P 0.00 0.00 0.00 9.62 -0.86 27 0 102 0
30MAR27 82.50 P 0.00 0.00 0.00 11.45 -0.99 27 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.47 -1.07 27 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.60 -1.15 27 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 17.86 -1.37 27 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 20.35 -1.30 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.58 -1.32 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.05 -1.35 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.55 -1.68 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.57 -1.16 41 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.55 -1.35 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.35 -1.38 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.20 -0.03 27 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 0.26 -0.05 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.32 -0.06 27 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.52 -0.10 27 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 0.85 -0.11 27 0 36 0
29JUN27 57.50 P 1.60 1.60 1.60 1.26 -0.16 27 4 41 +4
29JUN27 60.00 P 0.00 0.00 0.00 1.81 -0.22 28 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 2.49 -0.29 28 0 153 0
29JUN27 65.00 P 0.00 0.00 0.00 3.31 -0.38 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 4.27 -0.45 28 0 32 0
29JUN27 70.00 P 0.00 0.00 0.00 5.33 -0.47 27 0 132 0
29JUN27 72.50 P 0.00 0.00 0.00 6.49 -0.68 27 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 7.91 -0.74 27 0 240 0
29JUN27 77.50 P 0.00 0.00 0.00 9.44 -0.82 27 0 480 0
29JUN27 80.00 P 0.00 0.00 0.00 11.38 -0.61 28 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 12.97 -0.89 27 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 14.86 -0.95 27 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 16.84 -0.99 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.21 -0.87 29 0 5 0
29JUN27 92.50 P 0.00 0.00 0.00 21.02 -1.09 27 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.21 -1.14 27 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.81 -0.83 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.76 -1.47 27 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.57 -1.16 32 0 0 0
29SEP27 49.00 P 1.10 1.10 1.10 0.61 -0.06 29 6 7 +6
29SEP27 50.00 P 0.00 0.00 0.00 0.69 -0.09 28 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.05 -0.12 29 0 6 0
29SEP27 55.00 P 0.00 0.00 0.00 1.49 -0.17 29 0 11 0
29SEP27 57.50 P 0.00 0.00 0.00 2.04 -0.23 29 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 2.69 -0.31 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.50 -0.34 29 0 0 0
29SEP27 65.00 P 4.68 4.68 4.68 4.42 -0.43 29 6 49 +6
29SEP27 67.50 P 0.00 0.00 0.00 5.49 -0.50 29 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 6.69 -0.54 29 0 42 0
29SEP27 72.50 P 0.00 0.00 0.00 8.03 -0.54 29 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 9.38 -0.64 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 10.90 -0.69 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 12.34 -0.81 28 0 6 0
29SEP27 82.50 P 0.00 0.00 0.00 14.51 -0.40 30 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 16.32 -0.78 30 0 70 0
29SEP27 87.50 P 0.00 0.00 0.00 17.81 -0.94 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 19.78 -1.01 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 21.83 -1.03 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.92 -1.10 28 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.09 -1.11 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.28 -1.17 28 0 0 0
TOTAL PUT 1,922 57,756 +438
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$ 8.630
29OCT26 4.70 C 0.00 0.00 0.00 3.93 +0.04 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.83 +0.04 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.73 +0.04 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.63 +0.04 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.38 +0.04 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.13 +0.04 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.88 +0.04 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.38 +0.04 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.13 +0.04 0 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.88 +0.03 0 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.63 +0.03 0 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 1.38 +0.03 0 0 250 0
29OCT26 7.50 C 1.15 1.15 1.15 1.17 +0.07 48 20 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.89 +0.04 0 0 375 0
29OCT26 8.00 C 0.65 0.65 0.65 0.65 +0.04 22 20 640 -20
29OCT26 8.25 C 0.00 0.00 0.00 0.42 +0.04 21 0 1,060 0
29OCT26 8.50 C 0.23 0.23 0.23 0.23 +0.01 20 2 1,478 -2
29OCT26 8.75 C 0.00 0.00 0.00 0.11 +0.02 21 0 542 0
29OCT26 9.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 321 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 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 48 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.65 +0.04 45 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.40 +0.04 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.15 +0.04 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.90 +0.04 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.88 +0.02 0 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.63 +0.02 0 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 1.39 +0.02 0 0 414 0
27NOV26 7.50 C 1.15 1.15 1.15 1.20 +0.08 31 20 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.93 +0.04 21 0 1,280 0
27NOV26 8.00 C 0.69 0.69 0.69 0.69 +0.02 18 40 140 0
27NOV26 8.25 C 0.00 0.00 0.00 0.49 +0.03 19 0 304 0
27NOV26 8.50 C 0.32 0.32 0.32 0.33 +0.02 19 20 402 0
27NOV26 8.75 C 0.18 0.18 0.18 0.21 +0.02 20 30 444 0
27NOV26 9.00 C 0.10 0.10 0.10 0.12 +0.01 20 30 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.07 +0.01 21 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.04 0.00 22 0 114 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 0.00 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 0.00 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.93 +0.02 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.83 +0.02 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.73 +0.02 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.65 +0.04 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.40 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.15 +0.03 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.90 +0.03 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.65 +0.02 0 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 1.41 +0.03 0 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 1.20 +0.06 24 0 114 0
30DEC26 7.75 C 0.94 0.94 0.94 0.94 +0.03 17 20 513 +20
30DEC26 8.00 C 0.00 0.00 0.00 0.71 +0.03 16 0 486 0
30DEC26 8.25 C 0.54 0.54 0.54 0.54 +0.03 19 20 94 0
30DEC26 8.50 C 0.00 0.00 0.00 0.37 +0.01 18 0 175 0
30DEC26 8.75 C 0.00 0.00 0.00 0.25 +0.02 19 0 305 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 +0.01 21 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 0.00 20 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 0.00 31 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.41 +0.03 0 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.20 +0.05 22 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.96 +0.04 19 0 30 0
28JAN27 8.00 C 0.00 0.00 0.00 0.75 +0.04 19 0 90 0
28JAN27 8.25 C 0.00 0.00 0.00 0.55 +0.03 18 0 1,010 0
28JAN27 8.50 C 0.00 0.00 0.00 0.40 +0.03 19 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.28 +0.01 19 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.13 +0.01 20 0 7 0
28JAN27 9.50 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.03 0.00 19 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 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.93 +0.02 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.83 +0.02 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.73 +0.02 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.65 +0.04 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.40 +0.03 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.15 +0.03 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.90 +0.03 0 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.15 +0.03 0 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.66 +0.03 0 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.43 +0.05 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.20 +0.04 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.99 +0.05 19 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.79 +0.04 19 0 50 0
30MAR27 8.25 C 0.00 0.00 0.00 0.62 +0.05 19 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.48 +0.05 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.36 +0.04 19 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.28 +0.04 19 0 60 0
30MAR27 9.25 C 0.00 0.00 0.00 0.21 +0.03 19 0 390 0
30MAR27 9.50 C 0.00 0.00 0.00 0.14 +0.02 19 0 270 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 +0.02 20 0 150 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.93 +0.02 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.83 +0.02 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.73 +0.02 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.65 +0.04 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.40 +0.03 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.15 +0.03 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.90 +0.03 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.92 +0.04 16 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.70 +0.07 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.49 +0.08 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.28 +0.07 20 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 1.06 +0.03 19 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.89 +0.02 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.74 +0.02 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.61 +0.03 19 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.50 +0.03 19 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.41 +0.04 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.31 +0.02 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.24 +0.01 19 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.19 +0.01 19 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.40 +0.03 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.15 +0.03 0 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.90 +0.03 0 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.17 +0.05 16 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.95 +0.07 19 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.73 +0.08 18 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.52 +0.06 18 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.33 +0.05 18 0 20 0
29SEP27 7.75 C 0.00 0.00 0.00 1.18 +0.03 19 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.99 +0.03 18 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.85 +0.03 18 0 69 0
29SEP27 8.50 C 0.00 0.00 0.00 0.72 +0.02 18 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.61 +0.02 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.51 +0.02 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.43 +0.02 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.35 +0.02 19 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
29SEP27 10.50 C 0.15 0.15 0.15 0.15 0.00 19 30 30 +30
29SEP27 11.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
TOTAL CALL 252 14,338 +28
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 352 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 780 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 681 0
29OCT26 8.25 P 0.04 0.04 0.04 0.04 -0.01 23 20 497 0
29OCT26 8.50 P 0.12 0.12 0.12 0.10 -0.02 22 120 126 +120
29OCT26 8.75 P 0.00 0.00 0.00 0.23 -0.03 23 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.40 -0.04 21 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 0.63 -0.04 23 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.12 -0.08 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.38 -0.08 42 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.88 -0.08 53 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.38 -0.08 63 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.88 -0.08 73 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 107 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 452 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 -0.01 21 0 1,916 0
27NOV26 8.00 P 0.07 0.07 0.07 0.05 -0.01 21 20 159 +20
27NOV26 8.25 P 0.12 0.12 0.12 0.10 -0.01 21 1 397 0
27NOV26 8.50 P 0.00 0.00 0.00 0.18 -0.03 21 0 111 0
27NOV26 8.75 P 0.32 0.32 0.32 0.31 -0.03 21 20 97 +20
27NOV26 9.00 P 0.00 0.00 0.00 0.46 -0.04 20 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.66 -0.04 20 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.88 -0.04 20 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.12 -0.08 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.41 -0.05 34 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.91 -0.06 42 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.41 -0.07 49 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.91 -0.07 56 0 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 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 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 45 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 261 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 21 0 226 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 0.00 21 0 187 0
30DEC26 7.75 P 0.09 0.09 0.09 0.07 0.00 20 20 149 +20
30DEC26 8.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 375 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 -0.01 20 0 148 0
30DEC26 8.50 P 0.31 0.31 0.31 0.31 -0.02 19 20 29 +20
30DEC26 8.75 P 0.00 0.00 0.00 0.47 -0.03 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.64 -0.02 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.84 -0.03 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.06 -0.03 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.30 -0.07 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.53 -0.08 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.02 -0.09 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.52 -0.08 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.01 -0.07 31 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.03 0.03 0.03 0.02 0.00 22 51 51 +51
28JAN27 7.25 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.16 -0.01 20 0 53 0
28JAN27 8.25 P 0.00 0.00 0.00 0.25 -0.01 20 0 1,030 0
28JAN27 8.50 P 0.00 0.00 0.00 0.36 -0.02 19 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.51 -0.02 20 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.67 -0.03 19 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.87 -0.03 20 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.08 -0.03 20 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.32 -0.06 22 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.56 -0.06 23 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.04 -0.08 26 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.54 -0.08 30 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.03 -0.08 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 41 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 23 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 47 0
30MAR27 6.75 P 0.00 0.00 0.00 0.02 0.00 20 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.03 0.00 19 0 160 0
30MAR27 7.25 P 0.00 0.00 0.00 0.06 +0.01 20 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.15 +0.01 19 0 35 0
30MAR27 8.00 P 0.00 0.00 0.00 0.22 0.00 19 0 50 0
30MAR27 8.25 P 0.00 0.00 0.00 0.31 -0.01 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.42 -0.02 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.57 -0.01 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.73 -0.01 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.91 -0.02 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.11 -0.06 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.34 -0.05 20 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.57 -0.06 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.05 -0.07 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.54 -0.08 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.03 -0.08 28 0 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 28 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 21 0 40 0
29JUN27 6.25 P 0.05 0.05 0.05 0.01 0.00 19 40 70 0
29JUN27 6.50 P 0.00 0.00 0.00 0.02 0.00 19 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.07 0.00 20 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.10 -0.01 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.15 -0.01 19 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.30 -0.02 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.39 -0.02 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.51 -0.03 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.64 -0.03 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.80 -0.03 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.97 -0.04 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.16 -0.07 19 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.38 -0.07 20 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.60 -0.07 20 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.06 -0.08 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.54 -0.08 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.03 -0.08 25 0 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 0.01 -0.01 18 0 10 0
29SEP27 6.25 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.07 0.00 20 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.11 0.00 20 0 200 0
29SEP27 7.25 P 0.00 0.00 0.00 0.15 -0.01 20 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.21 -0.01 20 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.28 -0.01 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.37 -0.01 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.48 -0.01 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.60 -0.02 20 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 0.74 -0.02 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.90 -0.02 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.04 -0.02 19 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.25 -0.03 21 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.45 -0.03 21 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.65 -0.05 21 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.09 -0.07 22 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.55 -0.08 22 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.03 -0.09 23 0 0 0
TOTAL PUT 312 10,878 +251
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$ 18.520
29OCT26 9.00 C 0.00 0.00 0.00 9.53 +0.09 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 9.28 +0.09 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 9.03 +0.09 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 8.78 +0.09 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.53 +0.08 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 8.03 +0.08 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.54 +0.09 96 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.04 +0.09 87 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.54 +0.09 78 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.04 +0.09 69 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.54 +0.09 60 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.04 +0.09 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.54 +0.09 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.04 +0.09 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.54 +0.09 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.04 +0.09 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.54 +0.08 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.05 +0.08 26 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 1.58 +0.08 28 0 15 0
29OCT26 17.50 C 0.95 1.17 0.95 1.14 +0.07 28 800 349 -666
29OCT26 18.00 C 0.57 0.57 0.57 0.75 +0.06 27 100 3,132 +85
29OCT26 18.50 C 0.00 0.00 0.00 0.44 +0.02 26 0 3,965 0
29OCT26 19.00 C 0.00 0.00 0.00 0.26 +0.01 28 0 2,828 0
29OCT26 19.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 1,807 0
29OCT26 20.00 C 0.00 0.00 0.00 0.06 0.00 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 54 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 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
27NOV26 11.50 C 0.00 0.00 0.00 7.04 +0.06 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 6.54 +0.06 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.04 +0.06 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.54 +0.06 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.04 +0.05 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.57 +0.08 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.06 +0.07 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.57 +0.07 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.10 +0.08 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.63 +0.08 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.18 +0.07 28 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.76 +0.06 28 0 23 0
27NOV26 17.50 C 0.00 0.00 0.00 1.35 +0.02 26 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 1.03 +0.03 27 0 165 0
27NOV26 18.50 C 0.70 0.76 0.70 0.76 +0.03 27 180 311 +167
27NOV26 19.00 C 0.00 0.00 0.00 0.55 0.00 28 0 120 0
27NOV26 19.50 C 0.00 0.00 0.00 0.40 +0.02 28 0 81 0
27NOV26 20.00 C 0.00 0.00 0.00 0.27 +0.02 28 0 637 0
27NOV26 21.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 100 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 0.00 28 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 9.54 +0.05 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 9.30 +0.06 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 9.06 +0.06 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.80 +0.05 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.55 +0.05 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.05 +0.05 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.56 +0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.07 +0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.58 +0.07 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.09 +0.07 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.59 +0.07 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.11 +0.08 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.63 +0.09 29 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 4.12 +0.06 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.64 +0.06 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.20 +0.07 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.75 +0.06 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.34 +0.06 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.95 +0.05 27 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 1.55 +0.04 26 0 127 0
30DEC26 18.00 C 1.03 1.03 1.03 1.25 +0.03 26 15 234 +15
30DEC26 18.50 C 0.95 0.99 0.95 0.99 0.00 26 19 154 +4
30DEC26 19.00 C 0.78 0.78 0.78 0.79 +0.01 27 15 130 0
30DEC26 19.50 C 0.00 0.00 0.00 0.62 0.00 28 0 150 0
30DEC26 20.00 C 0.00 0.00 0.00 0.46 0.00 27 0 160 0
30DEC26 21.00 C 0.00 0.00 0.00 0.25 0.00 28 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 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 5.64 +0.12 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 5.17 +0.10 30 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.68 +0.09 28 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.18 +0.12 24 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.74 +0.16 27 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.29 +0.07 27 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.87 +0.06 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.47 +0.06 27 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.10 +0.05 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.71 +0.04 26 0 30 0
28JAN27 18.00 C 0.00 0.00 0.00 1.42 +0.03 26 0 30 0
28JAN27 18.50 C 0.00 0.00 0.00 1.16 -0.02 26 0 15 0
28JAN27 19.00 C 0.00 0.00 0.00 0.95 +0.02 27 0 45 0
28JAN27 19.50 C 0.00 0.00 0.00 0.78 +0.02 27 0 15 0
28JAN27 20.00 C 0.00 0.00 0.00 0.62 +0.04 27 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.37 -0.01 27 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 15 0
28JAN27 23.00 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.07 0.00 28 0 15 0
28JAN27 25.00 C 0.00 0.00 0.00 0.04 0.00 28 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 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 9.61 +0.07 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.37 +0.07 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 9.10 +0.05 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.85 +0.05 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.63 +0.07 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.14 +0.08 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.66 +0.15 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.17 +0.09 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.66 +0.07 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.19 +0.17 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.70 +0.18 28 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.20 +0.13 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.74 +0.15 27 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 4.26 +0.17 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.81 +0.15 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.40 +0.14 27 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 3.00 +0.03 27 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 2.62 +0.02 27 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.27 +0.01 27 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 1.94 -0.01 27 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.66 0.00 27 0 90 0
30MAR27 18.50 C 0.00 0.00 0.00 1.40 +0.03 27 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.20 0.00 27 0 190 0
30MAR27 19.50 C 0.00 0.00 0.00 1.00 -0.02 27 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.83 -0.03 27 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.55 -0.03 27 0 15 0
30MAR27 22.00 C 0.00 0.00 0.00 0.36 -0.02 27 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 45 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 9.61 +0.07 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 9.37 +0.07 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 9.12 +0.07 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 8.87 +0.07 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 8.63 +0.07 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.14 +0.08 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.66 +0.09 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.17 +0.09 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.67 +0.08 23 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.20 +0.18 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.70 +0.18 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.21 +0.14 23 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.83 +0.24 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.40 +0.28 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.88 +0.12 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.49 +0.17 25 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.24 +0.20 28 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 2.90 +0.21 28 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.59 +0.22 28 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 2.30 +0.22 28 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 2.03 +0.22 28 0 95 0
29JUN27 18.50 C 0.00 0.00 0.00 1.80 +0.23 28 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 1.57 +0.21 28 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.42 +0.25 29 0 70 0
29JUN27 20.00 C 0.00 0.00 0.00 1.24 +0.24 29 0 501 0
29JUN27 21.00 C 0.00 0.00 0.00 0.91 +0.16 28 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.70 +0.17 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.52 +0.15 29 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.38 +0.12 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.28 +0.10 29 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.20 +0.08 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.14 +0.06 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.10 +0.04 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.08 +0.04 29 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.72 +0.20 23 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.27 +0.17 24 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.83 +0.14 24 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.42 +0.12 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.02 +0.09 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.77 +0.18 27 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.43 +0.17 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.11 +0.06 27 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.73 +0.06 26 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.47 +0.06 26 0 45 0
29SEP27 18.00 C 0.00 0.00 0.00 2.22 +0.06 26 0 75 0
29SEP27 18.50 C 0.00 0.00 0.00 1.99 +0.04 26 0 60 0
29SEP27 19.00 C 0.00 0.00 0.00 1.78 +0.04 26 0 45 0
29SEP27 19.50 C 0.00 0.00 0.00 1.59 +0.03 26 0 60 0
29SEP27 20.00 C 0.00 0.00 0.00 1.44 +0.03 27 0 30 0
29SEP27 21.00 C 0.00 0.00 0.00 1.19 +0.04 28 0 29 0
29SEP27 22.00 C 0.00 0.00 0.00 0.93 +0.03 28 0 45 0
29SEP27 23.00 C 0.00 0.00 0.00 0.72 +0.02 28 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 0.56 +0.02 28 0 15 0
29SEP27 25.00 C 0.00 0.00 0.00 0.42 +0.01 27 0 150 0
29SEP27 26.00 C 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.25 +0.01 28 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.14 0.00 27 0 3 0
TOTAL CALL 1,129 25,588 -395
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 870 0
29OCT26 17.00 P 0.04 0.04 0.04 0.04 -0.01 29 300 595 +195
29OCT26 17.50 P 0.10 0.10 0.10 0.09 -0.03 28 50 634 0
29OCT26 18.00 P 0.19 0.19 0.19 0.20 -0.06 27 7 3,077 0
29OCT26 18.50 P 0.51 0.51 0.40 0.41 -0.08 27 400 2,266 +400
29OCT26 19.00 P 0.00 0.00 0.00 0.71 -0.07 28 0 1,067 0
29OCT26 19.50 P 0.00 0.00 0.00 1.08 -0.09 28 0 815 0
29OCT26 20.00 P 0.00 0.00 0.00 1.51 -0.09 27 0 590 0
29OCT26 21.00 P 0.00 0.00 0.00 2.48 -0.09 0 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 3.48 -0.20 0 0 53 0
29OCT26 23.00 P 0.00 0.00 0.00 4.53 -0.18 65 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.53 -0.21 75 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.53 -0.24 84 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.53 -0.17 92 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.55 -0.22 106 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.53 -0.24 109 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.53 -0.24 116 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.03 0.00 29 0 203 0
27NOV26 16.00 P 0.06 0.06 0.06 0.05 -0.01 28 572 572 +542
27NOV26 16.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.18 -0.03 28 0 31 0
27NOV26 17.50 P 0.00 0.00 0.00 0.29 -0.04 27 0 60 0
27NOV26 18.00 P 0.00 0.00 0.00 0.47 -0.04 28 0 203 0
27NOV26 18.50 P 0.00 0.00 0.00 0.71 -0.05 29 0 93 0
27NOV26 19.00 P 0.00 0.00 0.00 1.00 -0.07 29 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 1.34 -0.03 29 0 45 0
27NOV26 20.00 P 0.00 0.00 0.00 1.68 -0.07 28 0 15 0
27NOV26 21.00 P 0.00 0.00 0.00 2.53 -0.09 28 0 33 0
27NOV26 22.00 P 0.00 0.00 0.00 3.59 -0.09 40 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 4.55 -0.16 44 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 5.53 -0.21 48 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.53 -0.24 54 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.53 -0.17 59 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.55 -0.24 67 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.53 -0.24 69 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.53 -0.26 74 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 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 56 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 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 41 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 31 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 205 0
30DEC26 15.50 P 0.11 0.11 0.09 0.08 -0.01 28 304 375 +181
30DEC26 16.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.20 -0.03 27 0 290 0
30DEC26 17.00 P 0.00 0.00 0.00 0.31 -0.03 27 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 0.46 -0.04 27 0 25 0
30DEC26 18.00 P 0.00 0.00 0.00 0.65 -0.05 27 0 215 0
30DEC26 18.50 P 1.07 1.07 1.07 0.90 -0.06 28 15 15 -15
30DEC26 19.00 P 0.00 0.00 0.00 1.18 -0.09 28 0 164 0
30DEC26 19.50 P 0.00 0.00 0.00 1.46 -0.09 27 0 150 0
30DEC26 20.00 P 0.00 0.00 0.00 1.82 -0.09 27 0 14 0
30DEC26 21.00 P 0.00 0.00 0.00 2.62 -0.17 27 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.62 -0.10 34 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.60 -0.11 38 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.55 -0.19 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.53 -0.24 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.53 -0.23 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.55 -0.24 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.53 -0.24 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.53 -0.26 59 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 0.01 -0.01 26 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.13 -0.02 27 0 50 0
28JAN27 16.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.41 -0.04 27 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 0.57 -0.05 27 0 160 0
28JAN27 18.00 P 0.00 0.00 0.00 0.79 -0.05 27 0 75 0
28JAN27 18.50 P 0.00 0.00 0.00 1.04 -0.05 28 0 75 0
28JAN27 19.00 P 0.00 0.00 0.00 1.32 -0.08 28 0 45 0
28JAN27 19.50 P 0.00 0.00 0.00 1.59 -0.08 27 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 1.93 -0.09 27 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.70 -0.17 27 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.67 -0.09 32 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.63 -0.10 35 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.55 -0.19 36 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.54 -0.23 39 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.53 -0.23 42 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.55 -0.24 47 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.53 -0.25 49 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 42 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 39 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 35 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 0.00 27 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.21 -0.03 27 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.30 -0.04 27 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.41 -0.05 27 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.56 -0.04 27 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.74 -0.04 27 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.94 -0.04 27 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.18 -0.05 28 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.45 -0.06 28 0 75 0
30MAR27 19.00 P 0.00 0.00 0.00 1.65 -0.13 26 0 45 0
30MAR27 19.50 P 0.00 0.00 0.00 2.00 -0.11 27 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 2.34 -0.19 27 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 3.08 -0.21 27 0 60 0
30MAR27 22.00 P 0.00 0.00 0.00 4.02 -0.11 30 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 4.92 -0.11 32 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 5.86 -0.10 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.83 -0.10 37 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.77 -0.14 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.72 -0.18 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.68 -0.22 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.65 -0.22 42 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 33 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 32 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 0.02 +0.01 29 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 +0.03 28 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.16 +0.04 28 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.23 +0.06 28 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.31 +0.07 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.41 +0.07 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.53 +0.07 28 0 25 0
29JUN27 16.00 P 0.00 0.00 0.00 0.67 +0.08 28 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.83 +0.08 28 0 75 0
29JUN27 17.00 P 0.00 0.00 0.00 1.02 +0.07 28 0 90 0
29JUN27 17.50 P 0.00 0.00 0.00 1.23 +0.06 28 0 120 0
29JUN27 18.00 P 0.00 0.00 0.00 1.46 +0.05 28 0 90 0
29JUN27 18.50 P 0.00 0.00 0.00 1.72 +0.05 28 0 90 0
29JUN27 19.00 P 0.00 0.00 0.00 2.05 +0.13 28 0 60 0
29JUN27 19.50 P 0.00 0.00 0.00 2.36 +0.13 28 0 45 0
29JUN27 20.00 P 0.00 0.00 0.00 2.68 +0.11 28 0 45 0
29JUN27 21.00 P 0.00 0.00 0.00 3.44 +0.05 29 0 45 0
29JUN27 22.00 P 0.00 0.00 0.00 4.26 +0.05 30 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 5.12 +0.03 31 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 6.00 -0.01 32 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 6.91 -0.05 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.84 -0.09 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.78 -0.14 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.73 -0.19 36 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.68 -0.22 37 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.51 -0.03 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.65 -0.03 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.79 -0.04 27 0 75 0
29SEP27 16.50 P 0.00 0.00 0.00 0.98 -0.03 27 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 1.17 -0.06 27 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 1.40 -0.07 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.65 -0.04 27 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 1.94 -0.06 28 0 90 0
29SEP27 19.00 P 0.00 0.00 0.00 2.26 -0.04 28 0 45 0
29SEP27 19.50 P 0.00 0.00 0.00 2.57 -0.05 28 0 105 0
29SEP27 20.00 P 0.00 0.00 0.00 2.90 -0.05 28 0 150 0
29SEP27 21.00 P 0.00 0.00 0.00 3.61 -0.06 29 0 45 0
29SEP27 22.00 P 0.00 0.00 0.00 4.39 -0.06 29 0 30 0
29SEP27 23.00 P 0.00 0.00 0.00 5.22 -0.07 30 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 6.09 -0.08 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.00 -0.08 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.94 -0.08 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.86 -0.13 34 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.79 -0.16 35 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.73 -0.21 35 0 0 0
TOTAL PUT 1,648 20,801 +1,303
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$ 81.650
16OCT26 62.00 C 0.00 0.00 0.00 19.67 -0.15 104 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 18.67 -0.15 98 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 17.67 -0.15 91 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 16.67 -0.15 85 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 15.67 -0.15 79 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 14.67 -0.15 73 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 13.67 -0.15 67 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 12.67 -0.15 62 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 11.67 -0.15 56 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 10.67 -0.16 50 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 9.67 -0.16 44 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 8.67 -0.16 39 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 7.67 -0.16 32 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 6.68 -0.16 40 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 5.69 -0.18 38 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 4.73 -0.19 39 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 3.80 -0.21 39 0 150 0
16OCT26 79.00 C 2.49 2.58 2.49 3.03 -0.20 43 60 90 +60
16OCT26 80.00 C 1.31 1.31 1.31 2.24 -0.21 42 30 50 -30
16OCT26 81.00 C 0.84 1.32 0.84 1.56 -0.15 40 100 98 0
16OCT26 82.00 C 0.73 1.00 0.53 1.00 -0.27 39 66 68 +65
16OCT26 83.00 C 0.90 0.90 0.28 0.61 -0.23 38 102 121 +39
16OCT26 84.00 C 0.27 0.36 0.27 0.37 -0.16 39 20 378 -2
16OCT26 85.00 C 0.18 0.19 0.12 0.20 -0.12 39 114 390 -92
16OCT26 86.00 C 0.00 0.00 0.00 0.10 -0.08 39 0 627 0
16OCT26 87.00 C 0.00 0.00 0.00 0.05 -0.05 39 0 227 0
16OCT26 88.00 C 0.08 0.08 0.08 0.03 -0.02 41 35 188 +35
16OCT26 89.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 247 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 116 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 53 0 245 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 62 0 30 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
16OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
16OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
16OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 81 0 90 0
16OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 90 0
16OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 106.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 19.71 - 59 0 0 -
23OCT26 63.00 C 0.00 0.00 0.00 18.71 -0.15 55 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 17.71 -0.15 50 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 16.71 -0.15 46 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 15.71 -0.15 41 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 14.71 -0.16 36 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 13.71 -0.16 0 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 12.71 -0.16 0 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 11.72 -0.16 36 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 10.72 -0.17 33 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 9.74 -0.16 35 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 8.76 -0.17 35 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 7.80 -0.18 35 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 6.86 -0.18 35 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 5.95 -0.20 35 0 0 0
23OCT26 77.00 C 4.22 4.22 4.22 5.08 -0.21 34 30 30 +30
23OCT26 78.00 C 3.55 3.55 3.38 4.27 -0.33 35 90 90 +90
23OCT26 79.00 C 3.34 3.34 3.16 3.57 -0.19 36 39 39 +39
23OCT26 80.00 C 0.00 0.00 0.00 2.87 -0.20 35 0 0 0
23OCT26 81.00 C 0.00 0.00 0.00 2.28 -0.19 35 0 0 0
23OCT26 82.00 C 1.51 1.51 1.44 1.77 -0.20 35 110 110 +110
23OCT26 83.00 C 1.08 1.26 1.07 1.36 -0.14 35 142 141 +111
23OCT26 84.00 C 1.04 1.04 0.87 1.02 -0.14 35 120 180 +120
23OCT26 85.00 C 0.00 0.00 0.00 0.74 -0.15 35 0 32 0
23OCT26 86.00 C 0.49 0.49 0.49 0.52 -0.13 35 4 4 +4
23OCT26 87.00 C 0.00 0.00 0.00 0.36 -0.11 35 0 2 0
23OCT26 88.00 C 0.00 0.00 0.00 0.24 -0.09 35 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.16 -0.06 35 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.10 -0.05 35 0 3 0
23OCT26 91.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 48.70 -0.15 137 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 47.70 -0.15 126 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 46.70 -0.15 109 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 45.70 -0.15 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 44.70 -0.16 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 43.70 -0.16 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 42.71 -0.15 116 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 41.71 -0.15 109 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 40.71 -0.15 101 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 39.71 -0.15 87 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 38.71 -0.15 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 37.71 -0.16 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 36.71 -0.16 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 35.72 -0.15 92 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 34.72 -0.15 86 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 33.72 -0.15 79 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 32.72 -0.15 69 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 31.72 -0.16 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 29.22 -0.16 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 26.73 -0.15 60 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 24.23 -0.16 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 21.74 -0.15 51 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.24 -0.15 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.74 -0.16 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.25 -0.16 32 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 11.78 -0.16 34 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 9.37 -0.17 34 0 0 0
29OCT26 75.00 C 5.77 6.91 5.77 7.10 -0.20 35 70 189 +70
29OCT26 77.50 C 4.12 4.94 4.12 4.98 -0.28 33 65 532 +61
29OCT26 80.00 C 3.15 3.30 2.68 3.30 -0.22 34 66 6,875 -30
29OCT26 82.50 C 1.96 1.96 1.60 2.07 -0.12 35 45 1,440 +3
29OCT26 85.00 C 0.00 0.00 0.00 1.20 -0.11 35 0 5,647 0
29OCT26 87.50 C 0.61 0.64 0.50 0.62 -0.08 35 541 8,880 -384
29OCT26 90.00 C 0.38 0.39 0.29 0.29 -0.05 35 624 13,585 -232
29OCT26 92.50 C 0.21 0.24 0.20 0.13 -0.03 35 254 13,397 +68
29OCT26 95.00 C 0.14 0.14 0.14 0.06 -0.01 36 24 2,655 0
29OCT26 97.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 14,548 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,558 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3,489 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,863 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 4,064 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,751 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 681 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,791 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,136 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 591 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 536 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 71 0 710 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 698 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 984 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 79 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,193 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 85 0 501 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 88 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 90 0 59 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 93 0 114 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 97 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 100 0 6 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 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 123 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 48.78 -0.15 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 47.79 -0.15 81 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 46.79 -0.15 67 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 45.79 -0.16 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 44.80 -0.15 70 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 43.80 -0.15 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 42.81 -0.15 69 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 41.81 -0.15 57 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 40.81 -0.16 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 39.82 -0.15 60 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 38.82 -0.16 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 37.83 -0.15 58 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 36.83 -0.15 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 35.83 -0.16 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 34.84 -0.15 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 33.84 -0.16 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 32.85 -0.15 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 31.85 -0.15 40 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 29.36 -0.16 37 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 26.88 -0.15 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 24.40 -0.16 40 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 21.95 -0.15 41 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 19.52 -0.16 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.16 -0.15 41 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 14.87 -0.15 41 0 0 0
27NOV26 70.00 C 11.40 11.40 11.40 12.72 -0.13 41 30 30 +15
27NOV26 72.50 C 9.44 9.44 9.43 10.70 -0.15 41 60 137 +60
27NOV26 75.00 C 0.00 0.00 0.00 8.81 -0.15 41 0 214 0
27NOV26 77.50 C 6.37 7.16 6.28 7.16 -0.14 41 372 407 +255
27NOV26 80.00 C 5.02 5.47 4.85 5.69 -0.12 41 796 1,719 +792
27NOV26 82.50 C 4.07 4.49 3.85 4.49 -0.09 41 187 1,313 +134
27NOV26 85.00 C 3.01 3.43 3.00 3.44 -0.15 41 270 3,665 +259
27NOV26 87.50 C 2.59 2.64 2.30 2.65 -0.12 41 583 11,059 +583
27NOV26 90.00 C 1.79 1.96 1.79 2.01 -0.07 41 20 2,412 -20
27NOV26 92.50 C 1.60 1.60 1.60 1.47 -0.06 41 1 2,305 +1
27NOV26 95.00 C 1.03 1.19 1.03 1.06 -0.05 41 62 721 +30
27NOV26 97.50 C 0.88 0.88 0.80 0.76 -0.03 41 101 2,085 +44
27NOV26 100.00 C 0.69 0.70 0.69 0.53 -0.03 41 5 2,274 -5
27NOV26 102.50 C 0.51 0.51 0.51 0.37 -0.02 41 3 1,672 0
27NOV26 105.00 C 0.39 0.41 0.39 0.25 -0.02 41 13 2,229 +13
27NOV26 107.50 C 0.00 0.00 0.00 0.17 -0.01 41 0 684 0
27NOV26 110.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 4,255 0
27NOV26 112.50 C 0.00 0.00 0.00 0.08 0.00 41 0 1,072 0
27NOV26 115.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 436 0
27NOV26 117.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 387 0
27NOV26 120.00 C 0.00 0.00 0.00 0.02 0.00 41 0 695 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 509 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 543 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 59 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 62 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 63 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 66 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 68 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 71 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 48.88 -0.15 60 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 47.88 -0.16 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 46.89 -0.15 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 45.90 -0.15 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 44.91 -0.15 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 43.91 -0.16 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 42.92 -0.15 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 41.93 -0.15 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 40.93 -0.16 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 39.94 -0.15 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 38.95 -0.15 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.95 -0.16 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 36.96 -0.16 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.97 -0.15 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 34.98 -0.15 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.99 -0.15 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.00 -0.15 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.01 -0.15 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.54 -0.16 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.10 -0.15 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.68 -0.16 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.31 -0.15 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.99 -0.16 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.76 -0.16 40 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 15.64 -0.15 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.63 -0.18 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.77 -0.15 40 0 0 0
30DEC26 75.00 C 9.01 9.01 9.01 9.76 -0.44 37 30 30 0
30DEC26 77.50 C 7.76 7.76 7.76 8.28 -0.14 38 30 665 +30
30DEC26 80.00 C 6.45 6.89 6.22 6.93 -0.17 38 34 919 -27
30DEC26 82.50 C 0.00 0.00 0.00 5.75 -0.11 39 0 167 0
30DEC26 85.00 C 4.23 4.40 4.23 4.77 -0.12 39 55 1,327 +20
30DEC26 87.50 C 0.00 0.00 0.00 3.94 -0.07 40 0 3,729 0
30DEC26 90.00 C 2.89 3.05 2.89 3.24 -0.06 40 6 8,656 0
30DEC26 92.50 C 2.43 2.43 2.43 2.65 -0.07 40 16 3,766 0
30DEC26 95.00 C 1.96 2.06 1.96 2.10 -0.07 40 6 11,117 +4
30DEC26 97.50 C 0.00 0.00 0.00 1.66 -0.06 40 0 964 0
30DEC26 100.00 C 0.00 0.00 0.00 1.30 -0.05 40 0 1,798 0
30DEC26 102.50 C 0.00 0.00 0.00 1.01 -0.04 40 0 1,182 0
30DEC26 105.00 C 0.91 0.99 0.91 0.78 -0.04 40 23 1,198 +20
30DEC26 107.50 C 0.81 0.81 0.81 0.60 -0.03 40 20 2,272 0
30DEC26 110.00 C 0.00 0.00 0.00 0.46 -0.02 40 0 17,390 0
30DEC26 112.50 C 0.00 0.00 0.00 0.35 -0.02 40 0 3,119 0
30DEC26 115.00 C 0.00 0.00 0.00 0.26 -0.02 40 0 6,132 0
30DEC26 117.50 C 0.00 0.00 0.00 0.20 -0.01 40 0 6,940 0
30DEC26 120.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 2,347 0
30DEC26 122.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 1,192 0
30DEC26 125.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 4,978 0
30DEC26 127.50 C 0.00 0.00 0.00 0.06 0.00 40 0 1,067 0
30DEC26 130.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 3,960 0
30DEC26 132.50 C 0.00 0.00 0.00 0.03 0.00 40 0 1,056 0
30DEC26 135.00 C 0.00 0.00 0.00 0.02 0.00 39 0 4,557 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 38 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 44 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 907 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 58 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 59 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 61 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 62 0 808 0
28JAN27 33.00 C 0.00 0.00 0.00 48.96 -0.15 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 47.97 -0.15 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 46.98 -0.15 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 45.99 -0.15 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 45.00 -0.15 39 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 44.01 -0.15 41 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 43.02 -0.15 41 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 42.03 -0.15 40 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 41.04 -0.15 40 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 40.05 -0.15 39 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 39.06 -0.15 38 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 38.07 -0.16 38 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 37.08 -0.16 37 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 36.10 -0.15 40 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 35.11 -0.16 39 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 34.13 -0.15 39 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 33.15 -0.15 40 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 32.17 -0.15 39 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 29.74 -0.15 39 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 27.34 -0.15 39 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 24.98 -0.16 39 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 22.68 -0.16 39 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 20.46 -0.16 39 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 18.32 -0.16 39 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 16.30 -0.16 39 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 14.40 -0.15 39 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 12.63 -0.15 39 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 10.99 -0.15 39 0 0 0
28JAN27 77.50 C 8.53 8.53 8.43 9.22 -0.14 38 90 420 +90
28JAN27 80.00 C 7.24 7.24 7.19 7.92 -0.13 38 82 405 +82
28JAN27 82.50 C 0.00 0.00 0.00 6.76 -0.12 38 0 877 0
28JAN27 85.00 C 0.00 0.00 0.00 5.75 -0.10 38 0 2,338 0
28JAN27 87.50 C 0.00 0.00 0.00 4.90 -0.09 39 0 165 0
28JAN27 90.00 C 0.00 0.00 0.00 4.19 -0.06 39 0 2,120 0
28JAN27 92.50 C 0.00 0.00 0.00 3.57 -0.05 40 0 116 0
28JAN27 95.00 C 0.00 0.00 0.00 2.96 -0.09 40 0 207 0
28JAN27 97.50 C 0.00 0.00 0.00 2.44 -0.08 40 0 189 0
28JAN27 100.00 C 1.93 1.98 1.91 2.01 -0.06 40 420 1,302 +358
28JAN27 102.50 C 0.00 0.00 0.00 1.64 -0.06 40 0 148 0
28JAN27 105.00 C 0.00 0.00 0.00 1.33 -0.05 40 0 101 0
28JAN27 107.50 C 0.00 0.00 0.00 1.08 -0.04 40 0 145 0
28JAN27 110.00 C 0.00 0.00 0.00 0.87 -0.01 40 0 35 0
28JAN27 112.50 C 0.00 0.00 0.00 0.68 -0.03 39 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.54 -0.03 39 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.43 -0.03 39 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.35 -0.02 39 0 30 0
28JAN27 122.50 C 0.00 0.00 0.00 0.28 -0.01 39 0 20 0
28JAN27 125.00 C 0.00 0.00 0.00 0.22 -0.01 39 0 10 0
28JAN27 127.50 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
28JAN27 130.00 C 0.37 0.37 0.37 0.14 -0.01 39 7 377 +7
28JAN27 132.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.07 0.00 40 0 65 0
28JAN27 140.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.01 0.00 40 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 49.14 -0.15 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 48.16 -0.15 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 47.17 -0.15 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 46.19 -0.15 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 45.21 -0.15 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 44.22 -0.16 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 43.24 -0.16 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.26 -0.16 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 41.28 -0.16 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.31 -0.15 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.33 -0.16 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.36 -0.16 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.40 -0.15 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.43 -0.15 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 35.47 -0.16 40 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.52 -0.15 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.57 -0.15 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.62 -0.16 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 30.30 -0.15 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.02 -0.16 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.82 -0.15 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.68 -0.15 40 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 21.64 -0.15 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.69 -0.15 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.85 -0.14 40 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.11 -0.07 40 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 14.49 -0.13 40 0 0 0
30MAR27 75.00 C 11.63 11.63 11.63 12.60 -0.36 38 30 221 +30
30MAR27 77.50 C 11.08 11.08 10.33 11.27 -0.21 39 88 473 +88
30MAR27 80.00 C 9.40 9.42 9.40 10.05 -0.11 39 71 571 +44
30MAR27 82.50 C 0.00 0.00 0.00 8.94 -0.11 39 0 490 0
30MAR27 85.00 C 7.75 7.75 7.75 7.95 -0.12 40 30 1,564 +30
30MAR27 87.50 C 0.00 0.00 0.00 7.06 -0.08 40 0 3,640 0
30MAR27 90.00 C 0.00 0.00 0.00 6.27 -0.07 40 0 5,650 0
30MAR27 92.50 C 0.00 0.00 0.00 5.56 -0.07 41 0 1,410 0
30MAR27 95.00 C 0.00 0.00 0.00 4.95 -0.04 41 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 4.33 -0.07 41 0 103 0
30MAR27 100.00 C 0.00 0.00 0.00 3.77 -0.06 41 0 4,603 0
30MAR27 102.50 C 3.25 3.25 3.25 3.27 -0.06 41 7 6,553 0
30MAR27 105.00 C 0.00 0.00 0.00 2.84 -0.06 41 0 5,278 0
30MAR27 107.50 C 0.00 0.00 0.00 2.46 -0.05 41 0 368 0
30MAR27 110.00 C 2.29 2.29 2.29 2.12 -0.05 41 5 6,319 +5
30MAR27 112.50 C 0.00 0.00 0.00 1.78 -0.04 40 0 2,077 0
30MAR27 115.00 C 1.80 1.80 1.80 1.53 -0.04 40 5 6,987 0
30MAR27 117.50 C 0.00 0.00 0.00 1.32 -0.03 40 0 1,071 0
30MAR27 120.00 C 1.44 1.44 1.44 1.17 -0.03 41 1 2,844 0
30MAR27 122.50 C 0.00 0.00 0.00 0.97 -0.03 40 0 425 0
30MAR27 125.00 C 0.00 0.00 0.00 0.84 -0.02 40 0 344 0
30MAR27 127.50 C 0.00 0.00 0.00 0.72 -0.02 40 0 106 0
30MAR27 130.00 C 0.97 0.97 0.97 0.61 -0.02 40 5 274 -5
30MAR27 132.50 C 0.00 0.00 0.00 0.52 -0.02 40 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 0.45 -0.01 40 0 412 0
30MAR27 137.50 C 0.00 0.00 0.00 0.38 -0.02 40 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 0.33 -0.01 40 0 329 0
30MAR27 142.50 C 0.00 0.00 0.00 0.29 -0.01 41 0 223 0
30MAR27 145.00 C 0.00 0.00 0.00 0.24 -0.01 40 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 0.20 -0.01 40 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 413 0
30MAR27 152.50 C 0.45 0.45 0.45 0.15 0.00 40 22 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.13 0.00 40 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.09 0.00 40 0 323 0
30MAR27 162.50 C 0.00 0.00 0.00 0.08 0.00 40 0 462 0
30MAR27 165.00 C 0.00 0.00 0.00 0.07 0.00 41 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 0.06 0.00 41 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 0.05 0.00 41 0 210 0
30MAR27 172.50 C 0.00 0.00 0.00 0.04 0.00 40 0 307 0
30MAR27 175.00 C 0.00 0.00 0.00 0.03 0.00 40 0 131 0
30MAR27 177.50 C 0.00 0.00 0.00 0.02 0.00 39 0 388 0
30MAR27 180.00 C 0.00 0.00 0.00 0.01 0.00 37 0 727 0
30MAR27 182.50 C 0.00 0.00 0.00 0.01 0.00 38 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 49.42 -0.16 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 48.45 -0.16 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 47.48 -0.16 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 46.52 -0.15 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 45.56 -0.15 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 44.60 -0.15 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 43.64 -0.15 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 42.69 -0.15 41 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 41.74 -0.15 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 40.79 -0.16 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 39.86 -0.15 41 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 38.92 -0.16 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 38.00 -0.16 41 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 37.08 -0.16 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 36.17 -0.16 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 35.26 -0.16 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 34.37 -0.16 41 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 33.48 -0.17 41 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 31.31 -0.17 41 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 29.21 -0.17 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.19 -0.16 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.24 -0.17 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.38 -0.17 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.61 -0.17 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.94 -0.16 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.80 -0.71 39 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 16.36 -0.50 39 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.00 -0.46 39 0 47 0
29JUN27 77.50 C 13.35 13.35 13.35 13.92 -0.13 40 60 120 +60
29JUN27 80.00 C 0.00 0.00 0.00 12.75 -0.11 40 0 583 0
29JUN27 82.50 C 11.45 11.45 11.45 11.63 -0.16 40 30 414 +30
29JUN27 85.00 C 0.00 0.00 0.00 10.63 -0.14 41 0 396 0
29JUN27 87.50 C 9.59 9.59 9.59 9.70 -0.18 41 85 4,681 +30
29JUN27 90.00 C 0.00 0.00 0.00 8.96 -0.08 41 0 2,110 0
29JUN27 92.50 C 0.00 0.00 0.00 8.21 -0.06 42 0 175 0
29JUN27 95.00 C 0.00 0.00 0.00 7.52 -0.07 42 0 2,155 0
29JUN27 97.50 C 0.00 0.00 0.00 6.84 -0.10 42 0 925 0
29JUN27 100.00 C 0.00 0.00 0.00 6.21 -0.12 42 0 818 0
29JUN27 102.50 C 0.00 0.00 0.00 5.62 -0.11 42 0 245 0
29JUN27 105.00 C 0.00 0.00 0.00 5.09 -0.10 42 0 220 0
29JUN27 107.50 C 0.00 0.00 0.00 4.59 -0.10 42 0 375 0
29JUN27 110.00 C 0.00 0.00 0.00 4.15 -0.09 42 0 151 0
29JUN27 112.50 C 0.00 0.00 0.00 3.64 -0.08 41 0 305 0
29JUN27 115.00 C 0.00 0.00 0.00 3.38 +0.02 42 0 270 0
29JUN27 117.50 C 0.00 0.00 0.00 2.96 -0.07 41 0 393 0
29JUN27 120.00 C 0.00 0.00 0.00 2.66 -0.07 41 0 1,370 0
29JUN27 122.50 C 0.00 0.00 0.00 2.40 -0.07 41 0 100 0
29JUN27 125.00 C 2.41 2.41 2.41 2.16 -0.06 41 10 117 +10
29JUN27 127.50 C 0.00 0.00 0.00 1.95 -0.05 41 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 1.80 0.00 41 0 267 0
29JUN27 132.50 C 0.00 0.00 0.00 1.58 -0.05 41 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 1.42 -0.04 41 0 7 0
29JUN27 137.50 C 0.00 0.00 0.00 1.28 -0.04 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 1.15 -0.04 41 0 55 0
29JUN27 142.50 C 0.00 0.00 0.00 1.03 -0.04 41 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 0.93 -0.03 41 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 0.83 -0.04 41 0 24 0
29JUN27 150.00 C 1.26 1.26 1.26 0.77 -0.01 41 1 120 0
29JUN27 152.50 C 0.00 0.00 0.00 0.67 -0.03 41 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 0.61 -0.02 41 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 0.55 -0.02 41 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 0.49 -0.02 41 0 68 0
29JUN27 162.50 C 0.00 0.00 0.00 0.44 -0.02 41 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 0.40 -0.01 41 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 0.32 -0.02 41 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 0.29 -0.01 41 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.26 -0.01 41 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.21 -0.01 41 0 101 0
29JUN27 182.50 C 0.00 0.00 0.00 0.19 -0.01 41 0 101 0
29JUN27 185.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.15 -0.01 41 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 49.75 -0.15 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 48.80 -0.16 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 47.86 -0.02 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 46.92 -0.03 42 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 45.98 -0.02 42 0 0 0
29SEP27 38.00 C 44.64 44.64 43.50 44.60 -0.62 0 32 549 +32
29SEP27 39.00 C 0.00 0.00 0.00 44.13 -0.05 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 43.21 -0.07 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 42.30 -0.17 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 41.39 -0.16 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 40.49 -0.17 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 39.61 -0.16 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 38.72 -0.17 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 37.85 -0.17 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 36.99 -0.16 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 36.14 -0.16 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 35.29 -0.17 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 34.46 -0.17 42 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 32.43 -0.17 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 30.47 -0.16 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 28.58 -0.17 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 26.77 -0.17 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 25.05 -0.17 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 23.40 -0.17 42 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 21.84 -0.17 42 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 20.36 -0.16 42 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 18.96 +0.08 42 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 17.36 -0.16 41 0 144 0
29SEP27 77.50 C 0.00 0.00 0.00 16.15 -0.16 41 0 0 0
29SEP27 80.00 C 14.84 14.84 14.84 15.02 -0.16 41 50 250 +50
29SEP27 82.50 C 13.10 13.10 13.10 13.92 -0.15 41 3 140 0
29SEP27 85.00 C 0.00 0.00 0.00 12.95 -0.16 41 0 216 0
29SEP27 87.50 C 0.00 0.00 0.00 12.06 -0.21 42 0 721 0
29SEP27 90.00 C 0.00 0.00 0.00 11.22 -0.15 42 0 2,856 0
29SEP27 92.50 C 0.00 0.00 0.00 10.51 -0.08 42 0 618 0
29SEP27 95.00 C 0.00 0.00 0.00 9.80 -0.07 42 0 185 0
29SEP27 97.50 C 8.99 8.99 8.99 9.13 -0.07 42 60 77 +5
29SEP27 100.00 C 0.00 0.00 0.00 8.49 -0.09 43 0 156 0
29SEP27 102.50 C 0.00 0.00 0.00 7.84 -0.13 43 0 0 0
29SEP27 105.00 C 7.42 7.42 7.42 7.25 -0.12 42 30 62 +30
29SEP27 107.50 C 0.00 0.00 0.00 6.69 -0.12 42 0 90 0
29SEP27 110.00 C 6.03 6.03 6.03 6.18 -0.12 42 1 1 +1
29SEP27 112.50 C 0.00 0.00 0.00 5.71 +0.06 42 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 5.12 -0.10 42 0 18 0
29SEP27 117.50 C 0.00 0.00 0.00 4.72 -0.10 42 0 4 0
29SEP27 120.00 C 4.75 4.75 4.75 4.49 +0.04 42 1 106 +1
29SEP27 122.50 C 0.00 0.00 0.00 4.02 -0.09 42 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.71 -0.09 42 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 3.42 -0.09 42 0 60 0
29SEP27 130.00 C 3.71 3.71 3.68 3.16 -0.08 42 183 246 +78
29SEP27 132.50 C 0.00 0.00 0.00 2.91 -0.08 42 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.69 -0.07 42 0 62 0
29SEP27 137.50 C 0.00 0.00 0.00 2.48 -0.07 42 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 2.29 -0.06 42 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 2.11 -0.06 42 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.95 -0.06 42 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 1.80 -0.05 42 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.66 -0.05 42 0 308 0
29SEP27 152.50 C 0.00 0.00 0.00 1.53 -0.05 42 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 1.42 -0.04 42 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 1.31 -0.04 42 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 1.21 -0.04 42 0 3 0
29SEP27 162.50 C 0.00 0.00 0.00 1.11 -0.04 42 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 1.03 -0.04 42 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.95 -0.04 42 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 0.88 -0.03 42 0 0 0
TOTAL CALL 6,883 347,235 +3,399
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 34 0
16OCT26 76.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 16 0
16OCT26 77.00 P 0.00 0.00 0.00 0.06 -0.04 39 0 30 0
16OCT26 78.00 P 0.40 0.47 0.40 0.14 -0.05 39 32 721 +12
16OCT26 79.00 P 0.61 0.75 0.33 0.28 -0.07 39 98 181 +69
16OCT26 80.00 P 0.65 1.20 0.55 0.52 -0.08 40 29 442 +3
16OCT26 81.00 P 1.18 1.82 0.98 0.84 -0.12 38 59 420 -17
16OCT26 82.00 P 2.15 2.55 1.51 1.35 -0.03 39 35 251 -1
16OCT26 83.00 P 2.75 3.00 2.75 1.90 -0.07 37 80 91 +54
16OCT26 84.00 P 2.98 2.98 2.98 2.61 -0.14 35 30 85 -26
16OCT26 85.00 P 0.00 0.00 0.00 3.42 -0.12 31 0 266 0
16OCT26 86.00 P 5.50 5.50 5.50 4.43 +0.08 39 2 153 -2
16OCT26 87.00 P 0.00 0.00 0.00 5.38 +0.11 39 0 30 0
16OCT26 88.00 P 0.00 0.00 0.00 6.36 +0.13 39 0 30 0
16OCT26 89.00 P 0.00 0.00 0.00 7.35 +0.14 0 0 30 0
16OCT26 90.00 P 0.00 0.00 0.00 8.35 +0.15 0 0 35 0
16OCT26 91.00 P 0.00 0.00 0.00 9.35 +0.15 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 10.35 +0.15 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 11.35 +0.15 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 12.35 +0.15 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 13.35 +0.15 0 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 14.35 +0.15 0 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 15.35 +0.15 0 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 16.35 +0.15 0 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 17.35 +0.15 0 0 0 0
16OCT26 100.00 P 0.00 0.00 0.00 18.35 +0.15 0 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 19.35 +0.15 0 0 0 0
16OCT26 102.00 P 0.00 0.00 0.00 20.35 +0.15 0 0 0 0
16OCT26 103.00 P 0.00 0.00 0.00 21.35 +0.15 0 0 0 0
16OCT26 104.00 P 0.00 0.00 0.00 22.35 +0.15 0 0 0 0
16OCT26 105.00 P 0.00 0.00 0.00 23.35 +0.15 0 0 0 0
16OCT26 106.00 P 0.00 0.00 0.00 24.35 +0.15 0 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 24 0
23OCT26 75.00 P 0.00 0.00 0.00 0.14 -0.03 35 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 0.24 -0.04 35 0 0 0
23OCT26 77.00 P 0.68 0.72 0.51 0.37 -0.06 35 14 15 +14
23OCT26 78.00 P 0.70 0.70 0.70 0.57 -0.05 35 10 11 +10
23OCT26 79.00 P 1.40 1.40 1.40 0.82 -0.06 35 3 6 +3
23OCT26 80.00 P 1.65 1.65 1.65 1.13 -0.05 34 1 2 +1
23OCT26 81.00 P 0.00 0.00 0.00 1.54 -0.03 34 0 15 0
23OCT26 82.00 P 2.35 2.35 2.35 2.03 -0.03 34 3 3 +3
23OCT26 83.00 P 0.00 0.00 0.00 2.61 +0.02 34 0 0 0
23OCT26 84.00 P 4.54 4.54 4.54 3.29 0.00 35 30 40 +20
23OCT26 85.00 P 4.31 4.31 4.30 4.09 +0.09 36 32 32 +32
23OCT26 86.00 P 0.00 0.00 0.00 4.80 -0.03 35 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 5.64 +0.06 34 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 6.53 +0.08 34 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 7.46 +0.10 35 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 8.41 +0.12 35 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 9.37 +0.12 34 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 10.36 +0.14 35 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 11.35 +0.14 0 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 12.35 +0.15 0 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 13.35 +0.15 0 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 14.35 +0.15 0 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 15.35 +0.15 0 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 16.35 +0.15 0 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 17.35 +0.15 0 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 18.35 +0.15 0 0 0 0
23OCT26 101.00 P 0.00 0.00 0.00 19.35 +0.15 0 0 0 0
23OCT26 102.00 P 0.00 0.00 0.00 20.35 +0.15 0 0 0 0
23OCT26 103.00 P 0.00 0.00 0.00 21.35 +0.15 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 81 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 169 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 35 0 195 0
29OCT26 75.00 P 0.59 0.61 0.44 0.35 -0.02 35 53 620 +51
29OCT26 77.50 P 0.94 1.28 0.90 0.82 0.00 35 121 1,449 +34
29OCT26 80.00 P 1.80 2.35 1.58 1.58 -0.02 34 245 9,344 -58
29OCT26 82.50 P 3.43 3.53 3.00 2.80 0.00 35 48 3,492 -13
29OCT26 85.00 P 5.50 5.70 4.82 4.46 +0.06 35 59 4,316 -5
29OCT26 87.50 P 7.50 7.75 7.50 6.54 +0.26 39 8 16,890 -8
29OCT26 90.00 P 0.00 0.00 0.00 8.55 +0.11 35 0 2,316 0
29OCT26 92.50 P 0.00 0.00 0.00 10.91 +0.14 35 0 10,927 0
29OCT26 95.00 P 0.00 0.00 0.00 13.76 +0.55 56 0 1,362 0
29OCT26 97.50 P 16.90 16.90 16.90 16.33 +0.63 65 7 2,429 -7
29OCT26 100.00 P 0.00 0.00 0.00 18.90 +0.70 74 0 3,395 -1,196
29OCT26 102.50 P 0.00 0.00 0.00 21.48 +0.78 83 0 1,164 0
29OCT26 105.00 P 0.00 0.00 0.00 24.05 +0.85 91 0 371 -1,075
29OCT26 107.50 P 0.00 0.00 0.00 26.39 +0.69 92 0 15 -1,153
29OCT26 110.00 P 0.00 0.00 0.00 28.35 +0.15 0 0 2,265 -165
29OCT26 112.50 P 0.00 0.00 0.00 30.85 +0.15 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 33.35 +0.15 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 35.85 +0.15 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 38.35 +0.15 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 40.85 +0.15 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 43.35 +0.15 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 45.85 +0.15 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 48.35 +0.15 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 50.85 +0.15 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 53.35 +0.15 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 55.85 +0.15 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 58.35 +0.15 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 60.85 +0.15 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 63.35 +0.15 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 65.85 +0.15 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 68.35 +0.15 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 70.85 +0.15 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 73.35 +0.15 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 75.85 +0.15 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 78.35 +0.15 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 80.85 +0.15 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 83.35 +0.15 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 85.85 +0.15 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 88.35 +0.15 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 90.85 +0.15 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 93.35 +0.15 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 95.85 +0.15 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 98.35 +0.15 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 100.85 +0.15 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 103.35 +0.15 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 105.85 +0.15 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 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 80 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 75 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 70 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 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 61 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 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 42 0 76 0
27NOV26 57.50 P 0.00 0.00 0.00 0.03 0.00 42 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.13 0.00 41 0 222 0
27NOV26 65.00 P 0.49 0.49 0.49 0.25 0.00 41 7 143 +7
27NOV26 67.50 P 0.74 0.74 0.63 0.47 +0.01 41 4 190 +4
27NOV26 70.00 P 0.96 0.96 0.96 0.80 +0.01 41 42 568 +11
27NOV26 72.50 P 1.37 1.38 1.37 1.27 +0.01 41 7 472 +4
27NOV26 75.00 P 2.38 2.38 2.01 1.91 0.00 41 70 560 +41
27NOV26 77.50 P 2.87 3.11 2.87 2.72 +0.01 41 27 1,103 +24
27NOV26 80.00 P 3.88 4.53 3.87 3.76 +0.03 41 672 2,337 +588
27NOV26 82.50 P 5.77 5.78 5.16 5.04 +0.04 41 473 2,083 +365
27NOV26 85.00 P 6.87 7.59 6.87 6.56 +0.02 41 212 2,607 +180
27NOV26 87.50 P 0.00 0.00 0.00 8.18 -0.16 41 0 4,794 0
27NOV26 90.00 P 0.00 0.00 0.00 10.01 +0.09 41 0 6,998 0
27NOV26 92.50 P 0.00 0.00 0.00 12.00 +0.11 41 0 5,866 0
27NOV26 95.00 P 0.00 0.00 0.00 14.53 +0.54 46 0 2,359 0
27NOV26 97.50 P 0.00 0.00 0.00 16.81 +0.66 48 0 903 0
27NOV26 100.00 P 0.00 0.00 0.00 19.12 +0.78 50 0 3,780 0
27NOV26 102.50 P 0.00 0.00 0.00 21.48 +0.62 52 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 24.05 +0.74 57 0 2,778 0
27NOV26 107.50 P 0.00 0.00 0.00 26.39 +0.67 58 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 28.35 +0.15 0 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 30.85 +0.15 0 0 75 0
27NOV26 115.00 P 0.00 0.00 0.00 33.35 +0.15 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 35.85 +0.15 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 38.77 +0.54 71 0 335 0
27NOV26 122.50 P 0.00 0.00 0.00 40.85 +0.12 0 0 115 0
27NOV26 125.00 P 0.00 0.00 0.00 43.78 +0.58 77 0 85 0
27NOV26 127.50 P 0.00 0.00 0.00 45.85 +0.15 0 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 48.35 +0.15 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 50.85 +0.15 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 53.35 +0.15 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 55.85 +0.15 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 58.35 +0.15 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 60.85 +0.15 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 63.35 +0.15 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 65.85 +0.15 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 68.35 +0.15 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 70.85 +0.15 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 73.35 +0.15 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 75.85 +0.15 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 78.35 +0.15 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 80.85 +0.15 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 83.35 +0.15 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 85.85 +0.15 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 88.35 +0.15 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 90.85 +0.15 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 93.35 +0.15 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 95.85 +0.15 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 98.35 +0.15 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 100.85 +0.15 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 103.35 +0.15 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 105.85 +0.15 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 65 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 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 50 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 42 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 42 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 0.00 41 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 0.00 40 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 0.00 40 0 40 0
30DEC26 60.00 P 0.45 0.45 0.45 0.25 0.00 40 2 224 +2
30DEC26 62.50 P 0.00 0.00 0.00 0.42 0.00 40 0 56 0
30DEC26 65.00 P 0.96 0.96 0.96 0.68 0.00 40 65 474 +65
30DEC26 67.50 P 1.24 1.24 1.18 1.05 0.00 40 20 1,358 +20
30DEC26 70.00 P 1.69 1.95 1.69 1.55 0.00 40 6 886 0
30DEC26 72.50 P 2.50 2.50 2.50 2.20 +0.01 40 1 841 +1
30DEC26 75.00 P 3.46 3.58 3.10 3.01 +0.02 41 40 946 +32
30DEC26 77.50 P 4.59 4.59 4.27 3.97 +0.02 41 140 871 -35
30DEC26 80.00 P 5.71 5.71 5.24 5.11 +0.04 41 332 5,606 -43
30DEC26 82.50 P 7.14 7.14 7.14 6.45 +0.04 41 1 1,943 +1
30DEC26 85.00 P 8.37 8.37 8.37 7.92 +0.05 41 30 25,189 -30
30DEC26 87.50 P 0.00 0.00 0.00 9.30 +0.06 40 0 12,237 0
30DEC26 90.00 P 0.00 0.00 0.00 11.05 +0.07 40 0 6,498 0
30DEC26 92.50 P 13.81 14.74 13.81 12.91 +0.08 40 60 5,464 -43
30DEC26 95.00 P 16.38 16.38 16.30 15.33 +0.13 43 40 4,165 +10
30DEC26 97.50 P 17.91 17.91 17.91 17.48 +0.20 44 60 3,058 +60
30DEC26 100.00 P 20.10 20.10 20.10 19.72 +0.24 46 60 8,080 -60
30DEC26 102.50 P 0.00 0.00 0.00 22.02 +0.33 47 0 1,731 0
30DEC26 105.00 P 24.65 25.46 24.65 24.39 +0.39 49 135 1,835 +46
30DEC26 107.50 P 0.00 0.00 0.00 26.83 +0.55 51 0 2,219 0
30DEC26 110.00 P 0.00 0.00 0.00 29.30 +0.76 54 0 18,997 0
30DEC26 112.50 P 0.00 0.00 0.00 31.82 +0.86 57 0 2,628 0
30DEC26 115.00 P 0.00 0.00 0.00 34.25 +0.88 59 0 4,101 0
30DEC26 117.50 P 0.00 0.00 0.00 36.40 +0.58 56 0 1,807 0
30DEC26 120.00 P 0.00 0.00 0.00 38.77 +0.54 56 0 5,520 0
30DEC26 122.50 P 0.00 0.00 0.00 41.54 +0.81 63 0 2,214 0
30DEC26 125.00 P 0.00 0.00 0.00 43.78 +0.58 61 0 5,004 -452
30DEC26 127.50 P 0.00 0.00 0.00 45.85 +0.15 0 0 1,170 0
30DEC26 130.00 P 0.00 0.00 0.00 48.35 +0.15 0 0 879 0
30DEC26 132.50 P 0.00 0.00 0.00 51.20 +0.50 66 0 488 0
30DEC26 135.00 P 0.00 0.00 0.00 53.73 +0.53 69 0 208 0
30DEC26 137.50 P 0.00 0.00 0.00 56.30 +0.60 72 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 59.11 +0.91 79 0 3,017 0
30DEC26 142.50 P 0.00 0.00 0.00 61.58 +0.88 81 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 64.03 +0.83 82 0 4,750 0
30DEC26 147.50 P 0.00 0.00 0.00 66.52 +0.82 84 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 68.35 +0.15 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 70.85 +0.15 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 73.35 +0.15 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 75.85 +0.15 0 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 78.35 +0.15 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 80.85 +0.15 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 83.35 +0.15 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 85.85 +0.15 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 88.35 +0.15 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 90.85 +0.15 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 93.35 +0.15 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 95.85 +0.15 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 98.35 +0.15 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 100.85 +0.15 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 103.35 +0.15 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 105.85 +0.15 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 108.35 +0.15 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 110.85 +0.15 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 113.35 +0.15 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 115.85 +0.15 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 118.35 +0.15 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 54 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 49 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 0.01 -0.01 37 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
28JAN27 55.00 P 0.40 0.40 0.40 0.17 0.00 39 2 6 +2
28JAN27 57.50 P 0.00 0.00 0.00 0.29 -0.01 39 0 4 0
28JAN27 60.00 P 0.71 0.71 0.71 0.48 0.00 40 1 21 +1
28JAN27 62.50 P 1.08 1.08 0.98 0.74 0.00 40 125 140 +125
28JAN27 65.00 P 1.30 1.43 1.30 1.10 0.00 40 295 734 +295
28JAN27 67.50 P 1.88 1.98 1.69 1.57 -0.01 40 240 530 +240
28JAN27 70.00 P 2.47 2.60 2.30 2.17 0.00 40 221 472 +221
28JAN27 72.50 P 3.09 3.38 2.95 2.90 0.00 40 2,662 2,831 +2,573
28JAN27 75.00 P 4.01 4.01 4.01 3.76 +0.01 40 30 1,746 +30
28JAN27 77.50 P 5.30 5.44 5.30 4.81 +0.02 40 90 1,650 0
28JAN27 80.00 P 6.19 6.19 6.19 5.99 +0.03 40 30 860 0
28JAN27 82.50 P 7.63 7.63 7.58 7.33 +0.04 41 54 1,444 0
28JAN27 85.00 P 0.00 0.00 0.00 8.79 +0.04 41 0 2,008 0
28JAN27 87.50 P 0.00 0.00 0.00 10.42 +0.04 41 0 1,000 0
28JAN27 90.00 P 0.00 0.00 0.00 12.16 +0.41 41 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 13.60 +0.06 39 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 15.53 +0.07 39 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 17.53 +0.09 39 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 19.72 +0.19 40 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 22.02 +0.33 41 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 24.39 +0.39 43 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 26.83 +0.55 45 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 29.30 +0.76 47 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 31.82 +0.86 50 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 34.25 +0.88 52 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 36.40 +0.58 50 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 38.77 +0.54 50 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 41.54 +0.81 56 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 43.78 +0.58 54 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 45.85 +0.15 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 48.35 +0.15 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 51.20 +0.50 58 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 53.73 +0.53 60 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 56.30 +0.60 63 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 59.11 +0.91 70 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 61.58 +0.88 71 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 64.03 +0.83 72 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 66.52 +0.82 73 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 68.35 +0.15 0 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 70.85 +0.15 0 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 73.35 +0.15 0 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 75.85 +0.15 0 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 78.35 +0.15 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 42 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 0.00 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 0.00 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 0.00 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 0.00 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.19 0.00 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.23 0.00 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.38 +0.02 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.58 +0.01 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.85 +0.01 41 0 471 0
30MAR27 60.00 P 0.00 0.00 0.00 1.20 +0.01 41 0 29 0
30MAR27 62.50 P 0.00 0.00 0.00 1.63 +0.01 41 0 82 0
30MAR27 65.00 P 0.00 0.00 0.00 2.16 +0.01 41 0 671 0
30MAR27 67.50 P 3.06 3.06 3.06 2.82 +0.02 41 8 614 +8
30MAR27 70.00 P 0.00 0.00 0.00 3.57 +0.02 41 0 1,063 0
30MAR27 72.50 P 0.00 0.00 0.00 4.41 +0.02 41 0 1,205 0
30MAR27 75.00 P 0.00 0.00 0.00 5.39 +0.04 41 0 3,422 0
30MAR27 77.50 P 7.13 7.13 7.13 6.50 +0.05 41 60 19,689 0
30MAR27 80.00 P 8.30 8.30 8.30 7.74 +0.05 41 60 9,498 0
30MAR27 82.50 P 0.00 0.00 0.00 9.11 +0.08 41 0 1,976 0
30MAR27 85.00 P 0.00 0.00 0.00 10.60 +0.07 42 0 10,182 0
30MAR27 87.50 P 0.00 0.00 0.00 12.22 +0.12 42 0 1,684 0
30MAR27 90.00 P 0.00 0.00 0.00 13.85 +0.07 42 0 8,825 0
30MAR27 92.50 P 0.00 0.00 0.00 15.68 +0.19 43 0 15,075 0
30MAR27 95.00 P 0.00 0.00 0.00 17.54 +0.17 43 0 5,878 0
30MAR27 97.50 P 0.00 0.00 0.00 18.92 +0.09 40 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 20.89 +0.09 40 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 22.91 +0.10 40 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 25.03 +0.11 40 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 27.16 +0.11 40 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 29.38 +0.11 40 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 31.82 +0.31 42 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 34.25 +0.46 43 0 205 0
30MAR27 117.50 P 0.00 0.00 0.00 36.40 +0.27 42 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 38.77 +0.29 42 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 41.54 +0.66 47 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 43.78 +0.48 46 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 45.89 +0.15 40 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 48.36 +0.15 40 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 51.20 +0.50 49 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 53.73 +0.53 51 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 56.30 +0.60 54 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 59.11 +0.91 58 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 61.58 +0.88 60 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 64.03 +0.83 61 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 66.52 +0.82 62 0 60 -5
30MAR27 150.00 P 0.00 0.00 0.00 68.35 +0.15 0 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 70.85 +0.15 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 73.35 +0.15 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 75.85 +0.15 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 78.35 +0.15 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 80.85 +0.15 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 83.35 +0.15 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 85.85 +0.15 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 88.35 +0.15 0 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 90.85 +0.15 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 93.35 +0.15 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 95.85 +0.15 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 98.35 +0.15 0 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 100.85 +0.15 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 103.35 +0.15 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 105.85 +0.15 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 0.06 -0.01 41 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 0.00 41 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.33 0.00 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.38 -0.01 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.45 -0.01 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.53 -0.01 41 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.61 -0.01 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.70 0.00 41 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.98 -0.01 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.37 -0.01 41 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.79 -0.01 42 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 2.33 -0.01 42 0 921 0
29JUN27 62.50 P 0.00 0.00 0.00 2.94 0.00 42 0 347 0
29JUN27 65.00 P 0.00 0.00 0.00 3.64 -0.01 42 0 312 0
29JUN27 67.50 P 0.00 0.00 0.00 4.43 +0.01 42 0 1,295 0
29JUN27 70.00 P 0.00 0.00 0.00 5.29 +0.02 42 0 821 0
29JUN27 72.50 P 6.68 6.68 6.68 6.25 +0.02 41 1 175 0
29JUN27 75.00 P 0.00 0.00 0.00 7.32 +0.03 42 0 8,618 0
29JUN27 77.50 P 8.88 8.88 8.88 8.50 +0.03 42 1 1,013 0
29JUN27 80.00 P 10.00 10.00 10.00 9.79 +0.05 42 1 898 +1
29JUN27 82.50 P 0.00 0.00 0.00 11.17 +0.06 42 0 944 0
29JUN27 85.00 P 13.30 13.30 13.30 12.65 +0.07 42 5 9,190 -5
29JUN27 87.50 P 0.00 0.00 0.00 14.27 +0.11 42 0 294 0
29JUN27 90.00 P 0.00 0.00 0.00 15.94 +0.10 43 0 1,098 0
29JUN27 92.50 P 0.00 0.00 0.00 17.71 +0.24 43 0 3,385 0
29JUN27 95.00 P 0.00 0.00 0.00 18.93 +0.05 41 0 161 0
29JUN27 97.50 P 0.00 0.00 0.00 21.37 +0.26 44 0 3,028 0
29JUN27 100.00 P 0.00 0.00 0.00 22.59 +0.04 41 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 24.54 +0.06 41 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 26.53 +0.06 41 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 28.54 +0.06 41 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 30.65 +0.08 41 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 32.78 +0.08 41 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 34.94 +0.09 41 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 37.15 +0.10 41 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 40.59 +0.63 48 0 98 0
29JUN27 122.50 P 0.00 0.00 0.00 41.68 +0.10 41 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 43.98 +0.11 41 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 46.33 +0.12 41 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 48.70 +0.12 41 0 4 0
29JUN27 132.50 P 0.00 0.00 0.00 51.20 +0.25 42 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 53.73 +0.37 44 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 56.30 +0.51 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 59.11 +0.86 50 0 4 0
29JUN27 142.50 P 0.00 0.00 0.00 61.58 +0.87 51 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 64.03 +0.83 52 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 66.52 +0.82 53 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 68.35 +0.15 0 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 70.85 +0.15 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 73.35 +0.15 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 75.85 +0.15 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 78.35 +0.15 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 80.85 +0.15 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 83.35 +0.15 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 85.85 +0.15 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 88.35 +0.15 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 90.85 +0.15 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 93.35 +0.15 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 95.85 +0.15 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 98.35 +0.15 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 100.85 +0.15 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 103.35 +0.15 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 105.85 +0.15 0 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.09 0.00 42 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 0.11 0.00 42 0 60 0
29SEP27 35.00 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.20 0.00 42 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.23 -0.01 42 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.28 0.00 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.39 -0.01 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.45 -0.01 42 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 0.53 -0.01 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.62 0.00 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.70 -0.01 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.80 0.00 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.91 -0.01 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.03 -0.01 42 0 454 0
29SEP27 49.00 P 0.00 0.00 0.00 1.15 -0.01 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.29 -0.01 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.70 -0.01 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 2.17 -0.01 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.79 -0.01 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.45 -0.01 42 0 152 0
29SEP27 62.50 P 0.00 0.00 0.00 4.17 -0.01 42 0 270 0
29SEP27 65.00 P 5.17 5.17 5.04 4.96 +0.01 42 130 3,635 +130
29SEP27 67.50 P 6.00 6.19 5.90 5.80 0.00 42 160 161 +160
29SEP27 70.00 P 7.03 7.10 6.91 6.75 +0.01 42 400 1,368 +400
29SEP27 72.50 P 8.02 8.28 7.99 7.79 +0.01 42 564 1,087 +564
29SEP27 75.00 P 9.23 9.48 9.09 8.93 +0.02 42 472 4,554 +472
29SEP27 77.50 P 0.00 0.00 0.00 10.15 +0.03 42 0 172 0
29SEP27 80.00 P 11.90 11.90 11.90 11.46 +0.12 42 1 139 +1
29SEP27 82.50 P 0.00 0.00 0.00 12.85 +0.04 42 0 151 0
29SEP27 85.00 P 14.80 14.87 14.80 14.33 +0.04 42 8 572 +8
29SEP27 87.50 P 0.00 0.00 0.00 15.89 +0.04 43 0 372 0
29SEP27 90.00 P 0.00 0.00 0.00 17.54 +0.04 43 0 1,748 0
29SEP27 92.50 P 0.00 0.00 0.00 18.90 -0.24 42 0 547 0
29SEP27 95.00 P 0.00 0.00 0.00 20.58 -0.29 42 0 4,366 0
29SEP27 97.50 P 0.00 0.00 0.00 22.34 +0.04 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 24.18 +0.04 42 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 26.03 +0.03 42 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.92 +0.05 42 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 29.92 +0.05 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.93 +0.05 42 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 33.96 +0.06 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.05 +0.07 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 38.20 +0.07 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 40.59 +0.31 43 0 11 0
29SEP27 122.50 P 0.00 0.00 0.00 42.53 +0.07 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 44.77 +0.09 42 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 47.03 +0.09 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 49.32 +0.10 42 0 4 0
29SEP27 132.50 P 0.00 0.00 0.00 51.61 +0.10 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 53.94 +0.11 42 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 56.31 +0.11 42 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 59.11 +0.54 45 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 61.58 +0.61 46 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 64.03 +0.66 47 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 66.52 +0.72 48 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 68.39 +0.13 42 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 70.86 +0.14 42 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 73.35 +0.15 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 75.85 +0.15 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 78.35 +0.15 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 80.85 +0.15 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 83.35 +0.15 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 85.85 +0.15 0 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 88.35 +0.15 0 0 0 0
TOTAL PUT 9,126 424,668 +2,599
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$ 120.000
16OCT26 94.00 C 0.00 0.00 0.00 26.03 +0.90 93 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 25.03 +0.90 89 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 24.03 +0.90 84 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 23.03 +0.90 80 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 22.03 +0.90 76 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 21.03 +0.89 72 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 20.03 +0.89 68 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 19.03 +0.89 64 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 18.03 +0.89 60 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 17.03 +0.89 57 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 16.03 +0.89 53 0 0 0
16OCT26 105.00 C 0.00 0.00 0.00 15.03 +0.89 49 0 0 0
16OCT26 106.00 C 0.00 0.00 0.00 14.03 +0.88 45 0 0 0
16OCT26 107.00 C 0.00 0.00 0.00 13.03 +0.87 41 0 0 0
16OCT26 108.00 C 0.00 0.00 0.00 12.04 +0.87 47 0 0 0
16OCT26 109.00 C 0.00 0.00 0.00 11.04 +0.84 43 0 0 0
16OCT26 110.00 C 0.00 0.00 0.00 10.06 +0.82 45 0 0 0
16OCT26 111.00 C 0.00 0.00 0.00 9.08 +0.78 45 0 0 0
16OCT26 112.00 C 0.00 0.00 0.00 8.12 +0.74 45 0 0 0
16OCT26 113.00 C 0.00 0.00 0.00 7.18 +0.68 45 0 0 0
16OCT26 114.00 C 0.00 0.00 0.00 6.27 +0.61 45 0 0 0
16OCT26 115.00 C 4.00 4.00 4.00 5.40 +0.54 45 17 17 +17
16OCT26 116.00 C 2.79 2.79 2.79 4.58 +0.45 45 30 60 +30
16OCT26 117.00 C 2.64 2.64 2.46 3.81 +0.46 44 70 70 +40
16OCT26 118.00 C 2.06 2.70 1.93 3.08 +0.32 44 108 192 +82
16OCT26 119.00 C 1.63 2.13 1.63 2.43 +0.19 43 60 140 +30
16OCT26 120.00 C 1.24 1.66 1.12 1.91 +0.12 43 86 97 +60
16OCT26 121.00 C 1.05 1.13 0.97 1.47 +0.07 43 60 120 +57
16OCT26 122.00 C 0.78 0.78 0.78 1.11 +0.03 44 15 45 +15
16OCT26 123.00 C 0.00 0.00 0.00 0.82 0.00 44 0 81 0
16OCT26 124.00 C 0.00 0.00 0.00 0.59 -0.02 44 0 1 0
16OCT26 125.00 C 0.00 0.00 0.00 0.41 -0.06 44 0 101 0
16OCT26 126.00 C 0.00 0.00 0.00 0.28 -0.06 44 0 30 0
16OCT26 127.00 C 0.00 0.00 0.00 0.20 -0.04 45 0 455 0
16OCT26 128.00 C 0.00 0.00 0.00 0.13 -0.04 45 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 0.08 -0.04 45 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 4 0
16OCT26 131.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 21.09 - 38 0 0 -
23OCT26 100.00 C 0.00 0.00 0.00 20.09 +0.88 34 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 19.10 +0.88 40 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 18.11 +0.87 40 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 17.11 +0.85 38 0 0 0
23OCT26 104.00 C 0.00 0.00 0.00 16.13 +0.85 39 0 0 0
23OCT26 105.00 C 0.00 0.00 0.00 15.15 +0.83 39 0 0 0
23OCT26 106.00 C 0.00 0.00 0.00 14.17 +0.81 39 0 0 0
23OCT26 107.00 C 0.00 0.00 0.00 13.21 +0.79 39 0 0 0
23OCT26 108.00 C 0.00 0.00 0.00 12.26 +0.76 39 0 0 0
23OCT26 109.00 C 0.00 0.00 0.00 11.33 +0.73 39 0 0 0
23OCT26 110.00 C 0.00 0.00 0.00 10.41 +0.69 39 0 0 0
23OCT26 111.00 C 0.00 0.00 0.00 9.52 +0.65 39 0 0 0
23OCT26 112.00 C 0.00 0.00 0.00 8.66 +0.61 39 0 0 0
23OCT26 113.00 C 0.00 0.00 0.00 7.83 +0.56 39 0 0 0
23OCT26 114.00 C 0.00 0.00 0.00 7.03 +0.51 39 0 0 0
23OCT26 115.00 C 0.00 0.00 0.00 6.27 +0.45 39 0 0 0
23OCT26 116.00 C 5.07 5.07 5.07 5.56 +0.55 39 30 30 +30
23OCT26 117.00 C 0.00 0.00 0.00 4.75 +0.34 37 0 0 0
23OCT26 118.00 C 0.00 0.00 0.00 4.15 +0.29 37 0 0 0
23OCT26 119.00 C 2.74 3.04 2.74 3.60 +0.24 38 60 60 +60
23OCT26 120.00 C 2.82 2.82 2.27 3.10 +0.20 38 65 65 +5
23OCT26 121.00 C 0.00 0.00 0.00 2.64 +0.15 38 0 30 0
23OCT26 122.00 C 0.00 0.00 0.00 2.24 +0.12 38 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 1.88 +0.09 38 0 0 0
23OCT26 124.00 C 0.00 0.00 0.00 1.57 +0.07 38 0 0 0
23OCT26 125.00 C 0.78 1.18 0.78 1.32 +0.07 39 19 19 +19
23OCT26 126.00 C 0.00 0.00 0.00 1.06 -0.01 39 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.86 -0.04 39 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 0.71 -0.03 39 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 0.59 -0.01 40 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 0.47 -0.01 40 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 0.36 -0.02 39 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 0.22 -0.02 39 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 27.63 +0.89 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 25.14 +1.01 39 0 25 0
29OCT26 97.50 C 0.00 0.00 0.00 22.66 +0.88 40 0 25 0
29OCT26 100.00 C 0.00 0.00 0.00 20.19 +0.87 40 0 25 0
29OCT26 102.50 C 0.00 0.00 0.00 17.75 +0.84 40 0 25 0
29OCT26 105.00 C 0.00 0.00 0.00 15.37 +0.81 40 0 25 0
29OCT26 107.50 C 0.00 0.00 0.00 13.06 +0.75 40 0 25 0
29OCT26 110.00 C 0.00 0.00 0.00 10.88 +0.68 40 0 25 0
29OCT26 112.50 C 0.00 0.00 0.00 8.86 +0.59 40 0 60 0
29OCT26 115.00 C 5.34 5.49 5.34 7.04 +0.50 40 170 233 +70
29OCT26 117.50 C 4.83 4.83 3.95 5.29 +0.34 38 150 275 +120
29OCT26 120.00 C 3.52 3.66 3.52 3.98 +0.30 38 31 1,091 0
29OCT26 122.50 C 2.09 2.09 2.06 2.91 +0.23 39 200 1,476 +200
29OCT26 125.00 C 0.00 0.00 0.00 2.07 +0.16 39 0 1,374 0
29OCT26 127.50 C 0.00 0.00 0.00 1.43 +0.09 39 0 889 0
29OCT26 130.00 C 0.63 0.63 0.63 0.98 +0.04 40 230 1,536 +204
29OCT26 132.50 C 0.00 0.00 0.00 0.66 +0.04 40 0 928 0
29OCT26 135.00 C 0.00 0.00 0.00 0.42 +0.03 40 0 844 0
29OCT26 137.50 C 0.00 0.00 0.00 0.26 +0.02 40 0 713 0
29OCT26 140.00 C 0.00 0.00 0.00 0.15 0.00 40 0 780 0
29OCT26 142.50 C 0.00 0.00 0.00 0.09 0.00 40 0 651 0
29OCT26 145.00 C 0.00 0.00 0.00 0.05 0.00 40 0 693 0
29OCT26 147.50 C 0.00 0.00 0.00 0.03 0.00 40 0 391 0
29OCT26 150.00 C 0.00 0.00 0.00 0.02 0.00 41 0 684 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 623 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 170 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 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 53 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 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 27.92 +0.04 33 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 25.32 -0.35 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 23.81 +0.37 48 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 21.19 -0.06 41 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 19.60 +0.73 48 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 17.64 +0.69 48 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 15.79 +0.66 48 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 14.05 +0.62 48 0 75 0
27NOV26 112.50 C 0.00 0.00 0.00 12.43 +0.57 48 0 120 0
27NOV26 115.00 C 0.00 0.00 0.00 10.93 +0.52 48 0 197 0
27NOV26 117.50 C 8.32 8.32 7.95 9.33 +0.36 46 72 245 +36
27NOV26 120.00 C 0.00 0.00 0.00 8.06 +0.30 46 0 90 0
27NOV26 122.50 C 5.88 5.88 5.88 6.97 +0.31 46 24 280 0
27NOV26 125.00 C 5.65 5.65 5.01 6.00 +0.26 47 59 835 +30
27NOV26 127.50 C 4.39 4.74 4.39 5.13 +0.30 47 205 291 +145
27NOV26 130.00 C 0.00 0.00 0.00 4.37 +0.16 47 0 218 0
27NOV26 132.50 C 0.00 0.00 0.00 3.70 +0.18 47 0 238 0
27NOV26 135.00 C 0.00 0.00 0.00 3.15 +0.16 47 0 579 0
27NOV26 137.50 C 2.24 2.24 2.24 2.67 +0.13 48 200 244 +180
27NOV26 140.00 C 1.86 1.86 1.86 2.26 +0.11 48 8 813 0
27NOV26 142.50 C 0.00 0.00 0.00 1.92 +0.14 48 0 202 0
27NOV26 145.00 C 0.00 0.00 0.00 1.59 +0.12 48 0 361 0
27NOV26 147.50 C 0.00 0.00 0.00 1.30 +0.09 48 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 1.07 +0.08 48 0 413 0
27NOV26 152.50 C 0.00 0.00 0.00 0.87 +0.06 48 0 105 0
27NOV26 155.00 C 0.00 0.00 0.00 0.71 +0.05 48 0 142 0
27NOV26 157.50 C 0.00 0.00 0.00 0.58 +0.05 48 0 261 0
27NOV26 160.00 C 0.00 0.00 0.00 0.46 +0.03 48 0 431 0
27NOV26 162.50 C 0.00 0.00 0.00 0.36 +0.03 48 0 320 0
27NOV26 165.00 C 0.00 0.00 0.00 0.29 +0.02 48 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 0.24 +0.02 48 0 350 0
27NOV26 170.00 C 0.00 0.00 0.00 0.19 +0.02 48 0 227 0
27NOV26 172.50 C 0.00 0.00 0.00 0.15 +0.01 48 0 98 0
30DEC26 92.50 C 0.00 0.00 0.00 28.48 -0.41 34 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.38 -0.38 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.49 -0.17 41 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.51 -0.20 41 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.64 +0.02 42 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 19.48 +0.63 46 0 40 0
30DEC26 107.50 C 0.00 0.00 0.00 17.77 +0.59 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 16.16 +0.55 46 0 129 0
30DEC26 112.50 C 0.00 0.00 0.00 14.66 +0.52 46 0 135 0
30DEC26 115.00 C 0.00 0.00 0.00 13.25 +0.48 46 0 284 0
30DEC26 117.50 C 0.00 0.00 0.00 11.69 +0.54 45 0 229 0
30DEC26 120.00 C 9.60 9.60 9.60 10.50 +0.47 45 30 934 +30
30DEC26 122.50 C 8.22 9.13 8.22 9.39 +0.43 45 60 236 +30
30DEC26 125.00 C 8.07 8.15 8.07 8.35 +0.34 45 60 5,867 +56
30DEC26 127.50 C 0.00 0.00 0.00 7.41 +0.27 45 0 233 0
30DEC26 130.00 C 0.00 0.00 0.00 6.62 +0.24 46 0 282 0
30DEC26 132.50 C 0.00 0.00 0.00 5.85 +0.18 46 0 302 0
30DEC26 135.00 C 4.80 4.80 4.80 5.21 +0.06 46 1 136 0
30DEC26 137.50 C 0.00 0.00 0.00 4.59 +0.10 46 0 580 0
30DEC26 140.00 C 0.00 0.00 0.00 4.04 +0.11 46 0 2,959 0
30DEC26 142.50 C 0.00 0.00 0.00 3.61 +0.16 46 0 742 0
30DEC26 145.00 C 0.00 0.00 0.00 3.16 +0.14 46 0 330 0
30DEC26 147.50 C 0.00 0.00 0.00 2.76 +0.13 46 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 2.40 +0.10 46 0 168 0
30DEC26 152.50 C 0.00 0.00 0.00 2.09 +0.09 46 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 1.82 +0.09 46 0 267 0
30DEC26 157.50 C 0.00 0.00 0.00 1.57 +0.07 46 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 1.36 +0.06 46 0 817 0
30DEC26 162.50 C 0.00 0.00 0.00 1.18 +0.06 46 0 909 0
30DEC26 165.00 C 1.30 1.30 1.30 1.01 +0.04 46 130 1,008 0
30DEC26 167.50 C 0.00 0.00 0.00 0.87 +0.04 46 0 77 0
30DEC26 170.00 C 0.00 0.00 0.00 0.75 +0.03 46 0 171 0
30DEC26 172.50 C 0.00 0.00 0.00 0.64 +0.02 46 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 0.55 +0.02 46 0 225 0
30DEC26 177.50 C 0.00 0.00 0.00 0.47 +0.02 46 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 0.40 +0.01 46 0 540 0
30DEC26 182.50 C 0.00 0.00 0.00 0.35 +0.02 46 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.29 0.00 46 0 237 0
30DEC26 187.50 C 0.00 0.00 0.00 0.25 +0.01 46 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.21 0.00 46 0 69 0
30DEC26 192.50 C 0.00 0.00 0.00 0.19 +0.01 47 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.16 +0.01 47 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.14 +0.01 47 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 5,179 0
30DEC26 205.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.06 0.00 47 0 117 0
30DEC26 215.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.03 0.00 46 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.02 0.00 46 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 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 47 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 68 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 29.97 +0.12 43 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 27.99 +0.11 44 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 26.07 +0.14 44 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 24.15 +0.03 44 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 22.10 -0.25 43 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 20.45 +0.10 43 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 18.89 +0.13 44 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 17.95 +0.69 47 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 16.51 +0.67 47 0 42 0
28JAN27 115.00 C 0.00 0.00 0.00 14.79 +0.28 45 0 62 0
28JAN27 117.50 C 0.00 0.00 0.00 13.55 +0.42 45 0 60 0
28JAN27 120.00 C 11.44 11.44 11.44 12.38 +0.50 45 30 30 +30
28JAN27 122.50 C 10.19 10.42 10.19 11.24 +0.40 45 49 139 +49
28JAN27 125.00 C 0.00 0.00 0.00 10.23 +0.34 45 0 30 0
28JAN27 127.50 C 8.70 8.70 8.70 9.31 +0.31 45 40 130 +40
28JAN27 130.00 C 7.91 7.91 7.91 8.45 +0.17 46 2 92 +2
28JAN27 132.50 C 7.65 7.65 7.65 7.68 +0.26 46 30 300 +30
28JAN27 135.00 C 0.00 0.00 0.00 6.98 +0.07 46 0 120 0
28JAN27 137.50 C 0.00 0.00 0.00 6.38 +0.15 46 0 0 0
28JAN27 140.00 C 5.40 5.40 5.40 6.00 +0.38 47 1 2 +1
28JAN27 142.50 C 0.00 0.00 0.00 5.40 +0.35 47 0 45 0
30MAR27 92.50 C 0.00 0.00 0.00 31.69 -0.56 43 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 29.83 -0.59 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 28.12 -0.57 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 26.48 -0.52 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 24.91 -0.45 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 23.40 -0.41 45 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 21.96 -0.37 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.59 +0.07 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 19.28 -0.30 45 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 18.42 +0.65 47 0 90 0
30MAR27 117.50 C 0.00 0.00 0.00 17.91 +1.68 49 0 30 0
30MAR27 120.00 C 0.00 0.00 0.00 15.75 +0.61 46 0 90 0
30MAR27 122.50 C 0.00 0.00 0.00 14.97 -0.01 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.95 +0.01 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.01 +0.42 47 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 12.09 +0.03 47 0 70 0
30MAR27 132.50 C 0.00 0.00 0.00 11.23 +0.24 47 0 75 0
30MAR27 135.00 C 10.49 10.49 10.49 10.53 +0.27 47 15 25 +15
30MAR27 137.50 C 0.00 0.00 0.00 9.96 +0.32 48 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 9.35 +0.42 48 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 8.73 +0.46 48 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 8.09 +0.43 48 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 7.50 +0.41 48 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 6.94 +0.39 48 0 295 0
30MAR27 152.50 C 0.00 0.00 0.00 6.43 +0.37 48 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 5.95 +0.36 48 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 5.50 +0.33 48 0 153 0
30MAR27 160.00 C 0.00 0.00 0.00 5.09 +0.32 48 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 4.70 +0.30 48 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 4.34 +0.28 48 0 77 0
30MAR27 167.50 C 0.00 0.00 0.00 4.01 +0.27 48 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 3.70 +0.25 48 0 25 0
30MAR27 172.50 C 0.00 0.00 0.00 3.42 +0.24 48 0 100 0
30MAR27 175.00 C 0.00 0.00 0.00 3.15 +0.23 48 0 75 0
30MAR27 177.50 C 0.00 0.00 0.00 2.91 +0.22 48 0 16 0
30MAR27 180.00 C 0.00 0.00 0.00 2.68 +0.20 48 0 1,207 0
30MAR27 182.50 C 0.00 0.00 0.00 2.47 +0.19 48 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 2.28 +0.24 48 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 2.10 +0.17 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 1.93 +0.15 48 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 1.78 +0.15 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 1.64 +0.14 48 0 432 0
30MAR27 197.50 C 0.00 0.00 0.00 1.51 +0.17 48 0 221 0
30MAR27 200.00 C 0.00 0.00 0.00 1.35 +0.12 47 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 1.14 +0.10 47 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 0.97 +0.09 47 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 0.82 +0.08 47 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 0.72 +0.09 48 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 0.61 +0.07 48 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.51 +0.05 47 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.42 +0.04 47 0 100 0
30MAR27 240.00 C 0.00 0.00 0.00 0.36 +0.04 47 0 71 0
30MAR27 245.00 C 0.00 0.00 0.00 0.31 +0.04 47 0 31 0
30MAR27 250.00 C 0.00 0.00 0.00 0.26 +0.03 47 0 216 0
30MAR27 255.00 C 0.00 0.00 0.00 0.22 +0.03 47 0 802 0
30MAR27 260.00 C 0.00 0.00 0.00 0.19 +0.02 47 0 150 0
30MAR27 265.00 C 0.00 0.00 0.00 0.16 +0.02 47 0 1,523 0
29JUN27 92.50 C 0.00 0.00 0.00 34.90 -0.62 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 33.25 -0.63 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 31.68 -0.58 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 30.10 -0.63 45 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 28.67 -0.55 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 27.19 -0.24 46 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 25.87 -0.61 46 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 24.62 -0.15 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 23.31 -0.59 46 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 22.17 -0.27 46 0 300 0
29JUN27 117.50 C 0.00 0.00 0.00 21.94 +0.74 49 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 20.61 +0.50 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 18.99 -0.74 47 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 17.94 -0.07 47 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 17.04 -0.48 47 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 16.24 0.00 47 0 120 0
29JUN27 132.50 C 0.00 0.00 0.00 15.41 -0.82 47 0 60 0
29JUN27 135.00 C 0.00 0.00 0.00 15.12 +0.47 48 0 135 0
29JUN27 137.50 C 14.36 14.36 14.36 14.36 -0.28 48 45 90 +45
29JUN27 140.00 C 0.00 0.00 0.00 13.74 -0.22 49 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 13.01 -0.22 49 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 12.31 -0.23 49 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 11.65 -0.24 49 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 11.02 -0.25 49 0 223 0
29JUN27 152.50 C 0.00 0.00 0.00 10.42 -0.26 49 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 9.86 -0.26 49 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 9.32 -0.27 49 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 8.81 -0.27 49 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 8.33 -0.27 48 0 120 0
29JUN27 165.00 C 0.00 0.00 0.00 7.87 -0.28 48 0 55 0
29JUN27 167.50 C 0.00 0.00 0.00 7.44 -0.28 48 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 7.03 -0.28 48 0 99 0
29JUN27 172.50 C 0.00 0.00 0.00 6.65 -0.27 48 0 68 0
29SEP27 92.50 C 0.00 0.00 0.00 37.97 -0.59 47 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 36.43 -0.60 47 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 34.95 -0.56 47 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 33.64 -0.45 47 0 69 0
29SEP27 102.50 C 0.00 0.00 0.00 32.14 -0.56 47 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 30.83 -0.16 47 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 29.56 -0.52 47 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 28.41 -0.45 47 0 180 0
29SEP27 112.50 C 0.00 0.00 0.00 27.21 -0.46 47 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 26.10 -0.43 48 0 90 0
29SEP27 117.50 C 0.00 0.00 0.00 25.59 +0.49 49 0 60 0
29SEP27 120.00 C 0.00 0.00 0.00 24.52 +0.08 49 0 35 0
29SEP27 122.50 C 0.00 0.00 0.00 23.50 +0.43 49 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 22.55 +0.43 49 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 21.24 +0.03 48 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 20.37 +0.05 48 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 19.53 +0.02 48 0 30 0
29SEP27 135.00 C 0.00 0.00 0.00 18.74 +0.03 48 0 40 0
29SEP27 137.50 C 0.00 0.00 0.00 17.97 -0.07 49 0 40 0
29SEP27 140.00 C 0.00 0.00 0.00 17.50 -0.04 49 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 16.81 -0.04 49 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 16.62 +0.33 50 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 15.97 +0.37 50 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 15.25 +0.30 50 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 14.69 +0.37 50 0 45 0
29SEP27 155.00 C 0.00 0.00 0.00 14.08 +0.36 50 0 78 0
TOTAL CALL 2,462 72,435 +1,758
16OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 102.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 103.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 104.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 106.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
16OCT26 107.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 100 0
16OCT26 108.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 35 0
16OCT26 109.00 P 0.00 0.00 0.00 0.02 -0.05 47 0 15 0
16OCT26 110.00 P 0.00 0.00 0.00 0.03 -0.07 45 0 15 0
16OCT26 111.00 P 0.00 0.00 0.00 0.06 -0.10 46 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 0.09 -0.16 45 0 30 0
16OCT26 113.00 P 0.39 0.39 0.39 0.15 -0.22 45 22 474 +22
16OCT26 114.00 P 0.00 0.00 0.00 0.24 -0.29 45 0 30 0
16OCT26 115.00 P 0.00 0.00 0.00 0.38 -0.37 45 0 3 0
16OCT26 116.00 P 0.00 0.00 0.00 0.56 -0.46 45 0 5 0
16OCT26 117.00 P 1.30 1.30 1.30 0.81 -0.54 45 32 62 +32
16OCT26 118.00 P 1.72 2.35 1.71 1.12 -0.63 45 120 60 +30
16OCT26 119.00 P 2.75 2.75 2.37 1.52 -0.71 46 60 32 0
16OCT26 120.00 P 2.44 2.44 2.33 2.00 -0.79 46 60 66 +30
16OCT26 121.00 P 0.00 0.00 0.00 2.56 -0.85 46 0 90 0
16OCT26 122.00 P 3.65 3.65 3.65 3.11 -0.87 45 30 40 +30
16OCT26 123.00 P 0.00 0.00 0.00 3.81 -0.90 45 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 4.57 -0.93 45 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 5.39 -0.93 44 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 6.26 -0.93 45 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 7.17 -0.93 45 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 8.10 -0.93 44 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 9.06 -0.92 45 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 10.03 -0.92 44 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 11.01 -0.91 44 0 0 0
16OCT26 132.00 P 0.00 0.00 0.00 12.00 -0.91 0 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 13.00 -0.90 0 0 0 0
16OCT26 134.00 P 0.00 0.00 0.00 14.00 -0.90 0 0 0 0
16OCT26 135.00 P 0.00 0.00 0.00 15.00 -0.90 0 0 0 0
16OCT26 136.00 P 0.00 0.00 0.00 16.00 -0.90 0 0 0 0
16OCT26 137.00 P 0.00 0.00 0.00 17.00 -0.90 0 0 0 0
16OCT26 138.00 P 0.00 0.00 0.00 18.00 -0.90 0 0 0 0
16OCT26 139.00 P 0.00 0.00 0.00 19.00 -0.90 0 0 0 0
16OCT26 140.00 P 0.00 0.00 0.00 20.00 -0.90 0 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
23OCT26 100.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
23OCT26 101.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
23OCT26 102.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
23OCT26 103.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
23OCT26 104.00 P 0.00 0.00 0.00 0.04 -0.04 40 0 0 0
23OCT26 105.00 P 0.00 0.00 0.00 0.06 -0.06 40 0 0 0
23OCT26 106.00 P 0.00 0.00 0.00 0.09 -0.07 40 0 0 0
23OCT26 107.00 P 0.00 0.00 0.00 0.12 -0.10 39 0 0 0
23OCT26 108.00 P 0.00 0.00 0.00 0.17 -0.13 39 0 0 0
23OCT26 109.00 P 0.00 0.00 0.00 0.24 -0.16 40 0 10 0
23OCT26 110.00 P 0.00 0.00 0.00 0.33 -0.20 40 0 0 0
23OCT26 111.00 P 0.00 0.00 0.00 0.43 -0.25 39 0 7 0
23OCT26 112.00 P 0.00 0.00 0.00 0.58 -0.29 40 0 24 0
23OCT26 113.00 P 0.00 0.00 0.00 0.75 -0.34 40 0 10 0
23OCT26 114.00 P 1.64 1.64 1.64 0.96 -0.39 40 41 41 +41
23OCT26 115.00 P 0.00 0.00 0.00 1.21 -0.46 40 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 1.51 -0.50 40 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 1.85 -0.56 40 0 0 0
23OCT26 118.00 P 2.85 2.85 2.52 2.25 -0.61 40 60 60 +60
23OCT26 119.00 P 0.00 0.00 0.00 2.69 -0.65 40 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 3.18 -0.72 40 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 3.74 -0.74 40 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 4.34 -0.74 41 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 4.98 -0.66 41 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 5.53 -0.81 39 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 6.24 -0.85 39 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 7.00 -0.86 39 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 7.80 -0.88 39 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 8.62 -0.90 39 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 9.49 -0.90 39 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 10.37 -0.90 39 0 0 0
23OCT26 131.00 P 0.00 0.00 0.00 11.28 -0.91 39 0 0 0
23OCT26 132.00 P 0.00 0.00 0.00 12.20 -0.91 39 0 0 0
23OCT26 133.00 P 0.00 0.00 0.00 13.14 -0.91 39 0 0 0
23OCT26 134.00 P 0.00 0.00 0.00 14.10 -0.91 39 0 0 0
23OCT26 135.00 P 0.00 0.00 0.00 15.06 -0.91 39 0 0 0
23OCT26 136.00 P 0.00 0.00 0.00 16.04 -0.91 39 0 0 0
23OCT26 137.00 P 0.00 0.00 0.00 17.02 -0.91 39 0 0 0
23OCT26 138.00 P 0.00 0.00 0.00 18.01 -0.90 39 0 0 0
23OCT26 139.00 P 0.00 0.00 0.00 19.00 -0.90 0 0 0 0
23OCT26 140.00 P 0.00 0.00 0.00 20.00 -0.90 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 220 0
29OCT26 97.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 425 0
29OCT26 102.50 P 0.00 0.00 0.00 0.11 -0.05 40 0 767 0
29OCT26 105.00 P 0.58 0.60 0.58 0.22 -0.09 40 150 1,060 +146
29OCT26 107.50 P 0.84 0.90 0.78 0.43 -0.14 40 350 800 +223
29OCT26 110.00 P 1.07 1.24 1.07 0.75 -0.22 40 150 779 +150
29OCT26 112.50 P 1.81 1.87 1.63 1.24 -0.31 40 120 704 +60
29OCT26 115.00 P 2.67 2.67 2.67 1.95 -0.38 40 30 687 0
29OCT26 117.50 P 0.00 0.00 0.00 2.88 -0.50 41 0 3,749 0
29OCT26 120.00 P 0.00 0.00 0.00 4.05 -0.59 41 0 644 0
29OCT26 122.50 P 0.00 0.00 0.00 5.49 -0.52 41 0 618 0
29OCT26 125.00 P 0.00 0.00 0.00 6.99 -0.72 40 0 169 0
29OCT26 127.50 P 0.00 0.00 0.00 8.83 -0.77 40 0 214 0
29OCT26 130.00 P 0.00 0.00 0.00 10.84 -0.82 40 0 100 0
29OCT26 132.50 P 0.00 0.00 0.00 13.00 -0.85 40 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 15.28 -0.87 40 0 767 0
29OCT26 137.50 P 0.00 0.00 0.00 17.64 -0.88 40 0 821 0
29OCT26 140.00 P 0.00 0.00 0.00 20.06 -0.89 40 0 821 0
29OCT26 142.50 P 0.00 0.00 0.00 22.93 -0.73 57 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 25.39 -0.73 60 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 27.88 -0.73 64 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 30.61 -0.29 75 0 167 0
29OCT26 152.50 P 0.00 0.00 0.00 32.88 -0.73 72 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 35.60 -0.68 82 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 37.88 -0.52 80 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 40.38 -0.52 83 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 42.88 -0.52 87 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 45.60 -0.50 97 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 47.88 -0.72 93 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 50.60 -0.50 104 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 52.88 -0.72 100 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.47 -0.06 48 0 422 0
27NOV26 95.00 P 1.15 1.15 1.14 0.67 -0.09 48 107 627 +107
27NOV26 97.50 P 0.00 0.00 0.00 0.94 -0.11 48 0 524 0
27NOV26 100.00 P 0.00 0.00 0.00 1.31 -0.12 48 0 227 0
27NOV26 102.50 P 0.00 0.00 0.00 1.76 -0.17 48 0 265 0
27NOV26 105.00 P 0.00 0.00 0.00 2.29 -0.22 48 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 2.96 -0.22 48 0 62 0
27NOV26 110.00 P 0.00 0.00 0.00 3.74 -0.29 48 0 229 0
27NOV26 112.50 P 5.30 5.30 5.29 4.62 -0.36 49 60 94 +55
27NOV26 115.00 P 6.30 6.30 6.30 5.67 -0.35 49 3 144 0
27NOV26 117.50 P 7.49 7.49 7.49 6.82 -0.41 49 12 336 +12
27NOV26 120.00 P 8.90 8.90 8.90 8.08 -0.37 49 13 409 -13
27NOV26 122.50 P 0.00 0.00 0.00 9.48 -0.46 49 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 10.86 -0.61 48 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 12.34 -0.57 48 0 285 0
27NOV26 130.00 P 0.00 0.00 0.00 14.07 -0.62 48 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 15.85 -0.67 48 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 17.78 -0.68 48 0 1,120 0
27NOV26 137.50 P 0.00 0.00 0.00 19.74 -0.73 48 0 682 0
27NOV26 140.00 P 0.00 0.00 0.00 21.82 -0.84 48 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 24.36 -0.44 51 0 330 0
27NOV26 145.00 P 0.00 0.00 0.00 26.57 -0.43 52 0 461 0
27NOV26 147.50 P 0.00 0.00 0.00 29.04 -0.11 55 0 338 0
27NOV26 150.00 P 0.00 0.00 0.00 31.43 -0.10 56 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 33.43 -0.41 54 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 36.09 -0.19 58 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 38.16 -0.42 55 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 40.56 -0.35 56 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 43.05 -0.41 58 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 45.60 -0.50 61 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 47.94 -0.66 61 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 50.60 -0.50 65 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 52.94 -0.66 65 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 1.17 -0.13 46 0 219 0
30DEC26 95.00 P 0.00 0.00 0.00 1.55 -0.13 46 0 14 0
30DEC26 97.50 P 0.00 0.00 0.00 1.98 -0.18 46 0 252 0
30DEC26 100.00 P 3.21 3.21 3.21 2.49 -0.26 46 60 157 +60
30DEC26 102.50 P 0.00 0.00 0.00 3.19 -0.24 47 0 941 0
30DEC26 105.00 P 0.00 0.00 0.00 3.87 -0.29 47 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 4.71 -0.31 47 0 113 0
30DEC26 110.00 P 0.00 0.00 0.00 5.58 -0.37 47 0 529 0
30DEC26 112.50 P 0.00 0.00 0.00 6.62 -0.39 47 0 81 0
30DEC26 115.00 P 0.00 0.00 0.00 7.68 -0.46 47 0 2,438 0
30DEC26 117.50 P 9.28 9.28 9.28 8.86 -0.45 47 30 365 +30
30DEC26 120.00 P 10.13 10.13 10.13 10.13 -0.48 47 2 352 +2
30DEC26 122.50 P 0.00 0.00 0.00 11.55 -0.51 47 0 36 0
30DEC26 125.00 P 0.00 0.00 0.00 12.78 -0.57 46 0 5,826 0
30DEC26 127.50 P 0.00 0.00 0.00 14.38 -0.58 46 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 16.00 -0.59 46 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 18.27 -0.19 49 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 20.12 -0.19 49 0 43 0
30DEC26 137.50 P 0.00 0.00 0.00 22.04 -0.19 50 0 63 0
30DEC26 140.00 P 0.00 0.00 0.00 24.03 -0.21 50 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 26.08 -0.21 50 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 28.23 -0.15 51 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 30.40 -0.11 52 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 32.62 -0.08 52 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 34.90 -0.01 54 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 37.19 +0.03 54 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 39.55 +0.11 56 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 41.93 +0.19 57 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 44.32 +0.23 58 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 46.53 +0.10 58 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 48.89 +0.10 58 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 51.34 +0.19 60 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 53.89 +0.29 62 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 56.30 +0.37 63 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 58.48 +0.05 61 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 60.77 -0.14 61 0 635 0
30DEC26 182.50 P 0.00 0.00 0.00 62.88 -0.52 57 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 65.38 -0.52 58 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 68.12 -0.28 63 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 70.83 -0.07 67 0 500 0
30DEC26 192.50 P 0.00 0.00 0.00 73.12 -0.28 66 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 75.62 -0.28 68 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 78.12 -0.28 69 0 45 0
30DEC26 200.00 P 0.00 0.00 0.00 80.97 +0.07 75 0 3,080 0
30DEC26 205.00 P 0.00 0.00 0.00 85.33 -0.57 68 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 90.33 -0.57 71 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 95.62 -0.28 78 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 100.62 -0.28 80 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 105.62 -0.28 83 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 110.62 -0.28 85 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 115.38 -0.52 83 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 120.61 -0.29 89 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 125.38 -0.52 87 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 130.38 -0.52 89 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 135.61 -0.29 95 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 140.38 -0.52 93 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 145.62 -0.28 99 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 150.62 -0.28 101 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 155.38 -0.52 99 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 160.37 -0.53 100 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 165.37 -0.53 102 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 170.37 -0.53 104 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 175.37 -0.53 105 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 180.37 -0.53 107 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 190.37 -0.53 110 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 200.61 -0.29 118 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 210.61 -0.29 121 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 220.61 -0.29 124 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 230.32 -0.58 120 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 1.98 -0.06 47 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 2.48 -0.08 47 0 2 0
28JAN27 97.50 P 0.00 0.00 0.00 3.00 -0.09 47 0 30 0
28JAN27 100.00 P 0.00 0.00 0.00 3.65 -0.23 47 0 250 0
28JAN27 102.50 P 4.92 4.92 4.92 4.46 -0.13 47 28 138 +28
28JAN27 105.00 P 0.00 0.00 0.00 5.30 -0.16 47 0 160 0
28JAN27 107.50 P 6.34 6.34 6.34 6.17 -0.17 47 30 581 0
28JAN27 110.00 P 0.00 0.00 0.00 7.11 -0.29 47 0 598 0
28JAN27 112.50 P 0.00 0.00 0.00 8.13 -0.29 47 0 30 0
28JAN27 115.00 P 0.00 0.00 0.00 9.26 -0.42 47 0 961 0
28JAN27 117.50 P 0.00 0.00 0.00 10.47 -0.39 47 0 120 0
28JAN27 120.00 P 0.00 0.00 0.00 11.76 -0.35 47 0 15 0
28JAN27 122.50 P 0.00 0.00 0.00 13.14 -0.25 47 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 14.93 +0.05 48 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 16.51 +0.02 48 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 18.19 0.00 49 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 19.88 -0.06 49 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 21.71 -0.02 49 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 23.58 -0.05 49 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 25.46 -0.10 50 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 27.49 -0.06 50 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.82 +0.03 48 0 14 0
30MAR27 95.00 P 0.00 0.00 0.00 4.53 +0.05 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.25 +0.07 48 0 22 0
30MAR27 100.00 P 0.00 0.00 0.00 5.94 -0.24 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.95 -0.13 48 0 107 0
30MAR27 105.00 P 0.00 0.00 0.00 7.85 -0.15 48 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 8.86 -0.23 48 0 245 0
30MAR27 110.00 P 0.00 0.00 0.00 9.90 -0.28 48 0 388 0
30MAR27 112.50 P 0.00 0.00 0.00 11.02 -0.33 48 0 459 0
30MAR27 115.00 P 0.00 0.00 0.00 12.23 -0.42 48 0 657 0
30MAR27 117.50 P 0.00 0.00 0.00 13.50 -0.44 48 0 211 0
30MAR27 120.00 P 0.00 0.00 0.00 14.84 -0.48 48 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 16.22 -0.60 48 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 17.81 -0.49 48 0 232 0
30MAR27 127.50 P 0.00 0.00 0.00 19.54 -0.03 49 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 21.20 0.00 49 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 22.90 0.00 49 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 24.61 -0.03 49 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 26.38 -0.07 50 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 28.26 -0.05 50 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 30.15 -0.03 50 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 32.05 -0.07 50 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 34.05 -0.04 51 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 36.10 0.00 51 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 38.15 +0.02 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 40.22 +0.02 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.38 +0.08 52 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 44.57 +0.14 53 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 46.76 +0.16 53 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 48.97 +0.21 53 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 51.24 +0.26 54 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 53.54 +0.34 54 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 55.86 +0.44 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 58.18 +0.48 56 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 60.52 +0.55 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 62.86 +0.60 57 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 65.17 +0.60 57 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 67.49 +0.62 57 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 69.84 +0.64 58 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 72.18 +0.64 58 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 74.54 +0.65 59 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 76.92 +0.65 59 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 78.50 -0.11 54 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 80.97 -0.01 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 85.73 -0.21 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 90.64 -0.26 56 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 95.62 -0.28 58 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 100.62 -0.28 60 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 105.62 -0.28 61 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 110.62 -0.28 63 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 115.61 -0.29 65 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 120.61 -0.29 66 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 125.61 -0.29 68 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 130.61 -0.29 69 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 135.61 -0.29 71 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 140.61 -0.29 72 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 145.62 -0.28 74 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 6.28 -0.37 49 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 7.10 -0.34 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 8.02 -0.28 49 0 265 0
29JUN27 100.00 P 0.00 0.00 0.00 8.94 -0.30 49 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 9.92 -0.17 49 0 350 0
29JUN27 105.00 P 0.00 0.00 0.00 11.03 -0.12 49 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 12.11 -0.10 49 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 13.26 -0.22 49 0 48 0
29JUN27 112.50 P 0.00 0.00 0.00 14.46 -0.43 49 0 55 0
29JUN27 115.00 P 0.00 0.00 0.00 15.72 -0.28 49 0 97 0
29JUN27 117.50 P 0.00 0.00 0.00 17.03 -0.39 49 0 180 0
29JUN27 120.00 P 0.00 0.00 0.00 18.45 -0.09 49 0 285 0
29JUN27 122.50 P 0.00 0.00 0.00 19.93 -0.35 49 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 21.61 -0.72 49 0 623 0
29JUN27 127.50 P 0.00 0.00 0.00 23.14 -0.65 49 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 24.69 +0.06 50 0 188 0
29JUN27 132.50 P 0.00 0.00 0.00 26.40 +0.13 50 0 135 0
29JUN27 135.00 P 0.00 0.00 0.00 28.12 +0.14 50 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 29.85 +0.12 50 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 31.59 +0.09 50 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 33.43 +0.10 50 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 35.33 +0.12 50 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 37.24 +0.17 51 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.15 -0.16 51 0 69 0
29JUN27 152.50 P 0.00 0.00 0.00 41.08 +0.12 51 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 43.11 +0.18 51 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 45.18 +0.24 52 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 47.25 +0.28 52 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 49.33 +0.28 52 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 51.42 +0.31 52 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 53.57 +0.37 52 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 55.78 +0.46 53 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 57.96 +0.47 53 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 8.93 -0.07 50 0 20 0
29SEP27 95.00 P 0.00 0.00 0.00 9.88 -0.05 50 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 10.82 -0.08 50 0 113 0
29SEP27 100.00 P 0.00 0.00 0.00 11.74 -0.07 50 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 12.65 -0.23 49 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 13.90 -0.22 50 0 80 0
29SEP27 107.50 P 0.00 0.00 0.00 15.04 -0.15 50 0 90 0
29SEP27 110.00 P 0.00 0.00 0.00 16.24 -0.23 50 0 90 0
29SEP27 112.50 P 17.84 17.84 17.84 17.46 -0.19 50 45 180 +45
29SEP27 115.00 P 0.00 0.00 0.00 18.78 -0.32 50 0 196 0
29SEP27 117.50 P 20.52 20.52 20.52 20.12 -0.20 50 45 45 +45
29SEP27 120.00 P 0.00 0.00 0.00 21.50 -0.22 50 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 23.05 -0.38 50 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.59 -0.33 50 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.13 -0.31 50 0 45 0
29SEP27 130.00 P 0.00 0.00 0.00 27.34 -0.49 49 0 30 0
29SEP27 132.50 P 29.47 29.47 29.00 29.88 +0.17 51 120 225 +120
29SEP27 135.00 P 0.00 0.00 0.00 31.59 +0.89 51 0 120 0
29SEP27 137.50 P 0.00 0.00 0.00 32.76 +0.32 50 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 34.52 +0.31 50 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 36.32 +0.32 51 0 15 0
29SEP27 145.00 P 0.00 0.00 0.00 38.15 +0.05 51 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 39.99 +0.03 51 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 41.88 +0.69 51 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 43.79 +0.33 51 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 45.74 +0.35 51 0 0 0
TOTAL PUT 1,780 63,829 +1,315
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$ 52.250
29OCT26 33.00 C 0.00 0.00 0.00 19.30 +1.66 75 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 18.30 +1.66 67 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.30 +1.66 55 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.30 +1.68 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.30 +1.65 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.30 +1.64 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.31 +1.68 51 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.31 +1.68 45 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.31 +1.63 39 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.31 +1.65 31 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.31 +1.64 0 0 10 0
29OCT26 44.00 C 0.00 0.00 0.00 8.31 +1.64 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.32 +1.64 28 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 6.32 +1.60 24 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 5.34 +1.55 25 0 105 0
29OCT26 48.00 C 4.14 4.14 4.14 4.38 +1.46 25 15 237 0
29OCT26 49.00 C 0.00 0.00 0.00 3.54 +1.35 29 0 383 0
29OCT26 50.00 C 2.23 2.51 2.23 2.59 +1.14 24 17 554 0
29OCT26 52.50 C 0.63 1.02 0.63 1.01 +0.53 25 239 1,410 +83
29OCT26 55.00 C 0.28 0.29 0.28 0.27 +0.17 25 85 945 +40
29OCT26 57.50 C 0.00 0.00 0.00 0.05 +0.03 25 0 781 0
29OCT26 60.00 C 0.01 0.01 0.01 0.01 0.00 27 65 372 +65
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 85 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 13.35 +1.64 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 12.36 +1.65 31 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.36 +1.63 27 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.31 +1.58 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.37 +1.62 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.38 +1.59 24 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.41 +1.56 25 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.45 +1.49 24 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 5.53 +1.40 24 0 106 0
27NOV26 48.00 C 0.00 0.00 0.00 4.66 +1.29 24 0 240 0
27NOV26 49.00 C 0.00 0.00 0.00 3.86 +1.16 25 0 954 0
27NOV26 50.00 C 0.00 0.00 0.00 3.14 +1.02 25 0 633 0
27NOV26 52.50 C 1.33 1.48 1.33 1.69 +0.69 25 4 840 +3
27NOV26 55.00 C 0.57 0.77 0.56 0.77 +0.33 24 147 674 +115
27NOV26 57.50 C 0.26 0.35 0.26 0.32 +0.15 25 68 863 0
27NOV26 60.00 C 0.00 0.00 0.00 0.11 +0.05 24 0 401 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 269 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
30DEC26 28.00 C 0.00 0.00 0.00 24.32 +1.64 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 23.33 +1.65 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.33 +1.65 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.33 +1.65 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.33 +1.64 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.34 +1.65 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.34 +1.65 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.34 +1.64 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.34 +1.64 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.35 +1.65 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.35 +1.65 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.35 +1.64 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.36 +1.64 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.36 +1.63 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.37 +1.64 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.37 +1.57 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.43 +1.55 23 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 7.50 +1.50 23 0 221 0
30DEC26 46.00 C 0.00 0.00 0.00 6.60 +1.43 23 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 5.74 +1.34 23 0 52 0
30DEC26 48.00 C 0.00 0.00 0.00 4.94 +1.20 23 0 173 0
30DEC26 49.00 C 0.00 0.00 0.00 4.25 +1.14 24 0 573 0
30DEC26 50.00 C 2.78 2.78 2.78 3.54 +1.01 23 3 241 0
30DEC26 52.50 C 1.77 1.78 1.77 2.17 +0.70 23 18 1,099 -12
30DEC26 55.00 C 0.99 1.16 0.97 1.23 +0.46 23 156 469 +150
30DEC26 57.50 C 0.51 0.67 0.51 0.65 +0.28 23 45 183 +25
30DEC26 60.00 C 0.00 0.00 0.00 0.31 +0.15 23 0 97 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 +0.07 23 0 64 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 135 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 60 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 130 0
28JAN27 39.00 C 0.00 0.00 0.00 13.36 +1.61 24 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 12.37 +1.61 23 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 11.38 +1.57 22 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 10.38 +1.50 20 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 9.37 +1.44 16 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 8.43 +1.37 19 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 7.65 +1.42 22 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 6.80 +1.35 22 0 15 0
28JAN27 47.00 C 0.00 0.00 0.00 5.99 +1.27 22 0 75 0
28JAN27 48.00 C 0.00 0.00 0.00 5.23 +1.19 22 0 125 0
28JAN27 49.00 C 0.00 0.00 0.00 4.60 +1.12 23 0 27 0
28JAN27 50.00 C 0.00 0.00 0.00 3.90 +0.98 23 0 30 0
28JAN27 52.50 C 0.00 0.00 0.00 2.53 +0.70 22 0 44 0
28JAN27 55.00 C 1.50 1.50 1.50 1.58 +0.51 23 2 90 0
28JAN27 57.50 C 0.00 0.00 0.00 0.91 +0.33 23 0 85 0
28JAN27 60.00 C 0.00 0.00 0.00 0.49 +0.20 23 0 47 0
28JAN27 62.50 C 0.00 0.00 0.00 0.25 +0.10 22 0 38 0
28JAN27 65.00 C 0.00 0.00 0.00 0.12 +0.05 23 0 90 0
28JAN27 67.50 C 0.00 0.00 0.00 0.06 +0.03 23 0 75 0
28JAN27 70.00 C 0.00 0.00 0.00 0.03 +0.01 23 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 31.00 C 0.00 0.00 0.00 21.37 +1.59 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.33 +1.48 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.34 +1.50 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.34 +1.46 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.34 +1.42 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.35 +1.43 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.42 +1.43 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.51 +1.52 22 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 13.46 +1.42 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.50 +1.38 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.58 +1.40 19 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 10.59 +1.30 17 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 9.62 +1.24 16 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 8.88 +1.31 20 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 8.05 +1.26 21 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 7.36 +1.31 22 0 112 0
30MAR27 47.00 C 0.00 0.00 0.00 6.61 +1.25 22 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 5.90 +1.09 22 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 5.29 +1.12 23 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 4.60 +0.96 22 0 295 0
30MAR27 52.50 C 0.00 0.00 0.00 3.29 +0.76 22 0 1,474 0
30MAR27 55.00 C 0.00 0.00 0.00 2.29 +0.62 23 0 125 0
30MAR27 57.50 C 0.00 0.00 0.00 1.53 +0.46 23 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.97 +0.32 22 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.59 +0.21 22 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.36 +0.14 22 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.21 +0.08 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 +0.05 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 +0.03 22 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 19.51 +1.45 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 18.56 +1.47 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.56 +1.43 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.60 +1.40 0 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 15.61 +1.38 0 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 14.66 +1.34 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.73 +1.36 0 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.82 +1.34 0 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 11.92 +1.31 16 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 11.06 +1.26 18 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 10.22 +1.25 19 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 9.44 +1.10 20 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.96 +1.36 23 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 8.22 +1.30 23 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 7.52 +1.25 23 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 6.84 +1.24 23 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 6.09 +1.05 22 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 5.50 +0.94 22 0 167 0
29JUN27 52.50 C 0.00 0.00 0.00 4.22 +0.83 22 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 3.20 +0.67 22 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 2.36 +0.50 22 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.76 +0.45 23 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.28 +0.37 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.90 +0.28 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.62 +0.21 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.43 +0.16 23 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.29 +0.11 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.19 +0.07 23 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 14.06 +1.47 0 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.23 +1.45 16 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.42 +1.41 18 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.64 +1.39 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.86 +1.33 20 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.14 +1.04 21 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.42 +1.00 21 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.02 +1.26 23 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.34 +1.19 23 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 7.48 +1.13 22 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.89 +1.06 22 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.34 +1.02 22 0 16 0
29SEP27 52.50 C 0.00 0.00 0.00 5.09 +0.89 22 0 36 0
29SEP27 55.00 C 0.00 0.00 0.00 4.04 +0.77 22 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 3.16 +0.64 22 0 80 0
29SEP27 60.00 C 0.00 0.00 0.00 2.45 +0.53 23 0 40 0
29SEP27 62.50 C 0.00 0.00 0.00 1.87 +0.42 23 0 16 0
29SEP27 65.00 C 1.25 1.25 1.25 1.42 +0.28 23 2 26 +2
29SEP27 67.50 C 0.00 0.00 0.00 1.11 +0.26 23 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.85 +0.23 23 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.63 +0.19 23 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.46 +0.13 23 0 0 0
TOTAL CALL 866 19,027 +471
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 199 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 498 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 531 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 -0.04 26 0 739 0
29OCT26 47.00 P 0.10 0.10 0.10 0.03 -0.09 26 56 892 -56
29OCT26 48.00 P 0.23 0.23 0.15 0.06 -0.20 25 3 943 +1
29OCT26 49.00 P 0.47 0.47 0.24 0.14 -0.35 25 50 796 -48
29OCT26 50.00 P 0.43 0.43 0.40 0.30 -0.55 25 28 3,437 +9
29OCT26 52.50 P 1.84 1.84 1.84 1.22 -1.15 25 30 1,024 -15
29OCT26 55.00 P 0.00 0.00 0.00 2.99 -1.50 26 0 705 0
29OCT26 57.50 P 0.00 0.00 0.00 5.26 -1.64 25 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 7.75 -1.65 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 10.36 -1.54 54 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.86 -1.54 63 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.36 -1.54 71 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.86 -1.56 79 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.36 -1.56 87 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.86 -1.54 94 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 5 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 100 0
27NOV26 43.00 P 0.00 0.00 0.00 0.02 -0.05 24 0 50 0
27NOV26 44.00 P 0.12 0.12 0.12 0.05 -0.07 25 2 364 +2
27NOV26 45.00 P 0.00 0.00 0.00 0.08 -0.13 24 0 402 0
27NOV26 46.00 P 0.28 0.29 0.28 0.15 -0.20 25 6 245 0
27NOV26 47.00 P 0.46 0.46 0.46 0.26 -0.29 25 1 383 0
27NOV26 48.00 P 0.50 0.50 0.50 0.42 -0.39 25 17 445 -2
27NOV26 49.00 P 1.10 1.10 0.67 0.64 -0.49 25 26 453 -12
27NOV26 50.00 P 1.06 1.06 0.95 0.94 -0.60 25 4 826 0
27NOV26 52.50 P 2.24 2.24 2.00 2.00 -1.00 24 3 1,804 +3
27NOV26 55.00 P 0.00 0.00 0.00 3.66 -1.36 24 0 1,720 0
27NOV26 57.50 P 0.00 0.00 0.00 5.71 -1.51 24 0 255 0
27NOV26 60.00 P 0.00 0.00 0.00 8.02 -1.60 24 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 10.55 -1.49 32 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 13.02 -1.50 36 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.50 -1.53 39 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.00 -1.53 44 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.50 -1.52 49 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.98 -1.54 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.03 -0.03 24 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 -0.05 24 0 387 0
30DEC26 43.00 P 0.00 0.00 0.00 0.08 -0.08 23 0 231 0
30DEC26 44.00 P 0.00 0.00 0.00 0.13 -0.13 23 0 333 0
30DEC26 45.00 P 0.32 0.32 0.32 0.22 -0.17 23 4 361 0
30DEC26 46.00 P 0.40 0.40 0.40 0.33 -0.25 23 2 599 +2
30DEC26 47.00 P 0.00 0.00 0.00 0.49 -0.31 23 0 209 0
30DEC26 48.00 P 0.00 0.00 0.00 0.69 -0.40 23 0 128 0
30DEC26 49.00 P 1.11 1.11 1.11 0.95 -0.51 23 65 771 +45
30DEC26 50.00 P 1.53 1.53 1.48 1.26 -0.63 23 34 723 0
30DEC26 52.50 P 2.40 2.40 2.40 2.39 -0.93 23 2 554 +2
30DEC26 55.00 P 4.69 4.69 4.69 3.94 -1.19 23 15 46 0
30DEC26 57.50 P 0.00 0.00 0.00 5.93 -1.40 23 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 8.13 -1.73 23 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 10.64 -1.57 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.04 -1.74 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.53 -1.61 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.02 -1.64 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.51 -1.74 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.02 -1.62 44 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.03 -0.04 22 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.06 -0.05 23 0 40 0
28JAN27 42.00 P 0.00 0.00 0.00 0.09 -0.08 23 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.14 -0.12 22 0 4 0
28JAN27 44.00 P 0.34 0.34 0.34 0.22 -0.17 23 4 144 +4
28JAN27 45.00 P 0.43 0.43 0.43 0.33 -0.23 23 1 35 +1
28JAN27 46.00 P 0.00 0.00 0.00 0.47 -0.30 23 0 27 0
28JAN27 47.00 P 0.00 0.00 0.00 0.66 -0.36 23 0 38 0
28JAN27 48.00 P 1.13 1.13 1.13 0.89 -0.44 23 2 58 0
28JAN27 49.00 P 0.00 0.00 0.00 1.17 -0.52 22 0 127 0
28JAN27 50.00 P 0.00 0.00 0.00 1.52 -0.63 22 0 52 0
28JAN27 52.50 P 0.00 0.00 0.00 2.66 -0.90 22 0 26 0
28JAN27 55.00 P 0.00 0.00 0.00 4.22 -1.19 23 0 15 0
28JAN27 57.50 P 0.00 0.00 0.00 6.07 -1.37 22 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 8.21 -1.65 22 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 10.83 -1.41 29 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 13.26 -1.52 32 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 15.71 -1.46 35 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 18.05 -1.61 34 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 20.55 -1.70 37 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 23.04 -1.60 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 174 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 32 0
30MAR27 38.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.07 -0.05 22 0 85 0
30MAR27 40.00 P 0.00 0.00 0.00 0.11 -0.07 22 0 69 0
30MAR27 41.00 P 0.00 0.00 0.00 0.16 -0.10 22 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.23 -0.13 22 0 103 0
30MAR27 43.00 P 0.00 0.00 0.00 0.32 -0.17 22 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.45 -0.21 22 0 103 0
30MAR27 45.00 P 0.00 0.00 0.00 0.61 -0.24 22 0 233 0
30MAR27 46.00 P 0.00 0.00 0.00 0.78 -0.31 22 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.00 -0.43 22 0 70 0
30MAR27 48.00 P 0.00 0.00 0.00 1.27 -0.46 22 0 280 0
30MAR27 49.00 P 0.00 0.00 0.00 1.59 -0.55 22 0 89 0
30MAR27 50.00 P 2.17 2.17 2.17 1.97 -0.64 22 4 1,218 0
30MAR27 52.50 P 0.00 0.00 0.00 3.15 -0.85 22 0 636 0
30MAR27 55.00 P 0.00 0.00 0.00 4.67 -1.07 22 0 47 0
30MAR27 57.50 P 0.00 0.00 0.00 6.47 -1.21 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.70 -1.30 25 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 10.95 -1.35 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.30 -1.48 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.79 -1.39 31 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.21 -1.45 33 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.67 -1.58 35 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.18 -1.46 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.11 -0.05 23 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.16 -0.06 23 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.22 -0.09 23 0 129 0
29JUN27 40.00 P 0.00 0.00 0.00 0.30 -0.11 23 0 143 0
29JUN27 41.00 P 0.00 0.00 0.00 0.40 -0.13 23 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.53 -0.17 23 0 238 0
29JUN27 43.00 P 0.00 0.00 0.00 0.68 -0.21 23 0 104 0
29JUN27 44.00 P 0.00 0.00 0.00 0.86 -0.27 23 0 131 0
29JUN27 45.00 P 0.00 0.00 0.00 1.08 -0.31 23 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.33 -0.37 23 0 87 0
29JUN27 47.00 P 0.00 0.00 0.00 1.63 -0.42 23 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 1.95 -0.49 23 0 108 0
29JUN27 49.00 P 0.00 0.00 0.00 2.33 -0.47 23 0 300 0
29JUN27 50.00 P 0.00 0.00 0.00 2.73 -0.62 23 0 60 0
29JUN27 52.50 P 4.19 4.47 4.19 3.96 -0.66 23 45 180 0
29JUN27 55.00 P 0.00 0.00 0.00 5.39 -0.85 23 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 6.97 -1.11 23 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 9.13 -1.31 25 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 11.27 -1.26 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.58 -1.24 27 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 15.87 -1.37 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.23 -1.45 29 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.68 -1.57 31 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.18 -1.47 33 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.41 -0.14 23 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.53 -0.16 23 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.67 -0.18 23 0 47 0
29SEP27 42.00 P 0.00 0.00 0.00 0.84 -0.23 23 0 64 0
29SEP27 43.00 P 0.00 0.00 0.00 1.03 -0.28 23 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.26 -0.31 23 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 1.50 -0.38 23 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 1.80 -0.41 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.11 -0.49 23 0 12 0
29SEP27 48.00 P 0.00 0.00 0.00 2.48 -0.52 23 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 2.87 -0.59 23 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.30 -0.64 24 0 65 0
29SEP27 52.50 P 0.00 0.00 0.00 4.53 -0.79 24 0 100 0
29SEP27 55.00 P 0.00 0.00 0.00 5.99 -0.94 24 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 7.66 -1.10 24 0 60 0
29SEP27 60.00 P 0.00 0.00 0.00 9.53 -1.24 25 0 215 0
29SEP27 62.50 P 0.00 0.00 0.00 11.58 -1.37 25 0 62 0
29SEP27 65.00 P 0.00 0.00 0.00 13.79 -1.48 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.12 -1.39 28 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.55 -1.38 30 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.90 -1.35 30 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.21 -1.46 30 0 0 0
TOTAL PUT 404 30,798 -64
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$ 214.400
29OCT26 147.50 C 0.00 0.00 0.00 67.11 +2.19 49 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 64.61 +2.18 0 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 62.12 +2.19 51 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 59.62 +2.19 35 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 57.12 +2.18 0 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 54.63 +2.19 43 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 52.13 +2.18 0 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 49.63 +2.18 0 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 47.14 +2.18 36 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 44.64 +2.18 0 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 42.15 +2.18 34 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 39.66 +2.18 35 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 37.18 +2.17 36 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 34.70 +2.16 35 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 32.23 +2.14 35 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 29.79 +2.13 35 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 27.37 +2.10 35 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 24.98 +2.05 35 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 22.65 +2.01 35 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 20.37 +1.94 35 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 18.18 +1.86 35 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 16.07 +1.76 35 0 87 0
29OCT26 205.00 C 0.00 0.00 0.00 12.22 +1.54 35 0 36 0
29OCT26 210.00 C 0.00 0.00 0.00 8.90 +1.27 35 0 79 0
29OCT26 215.00 C 0.00 0.00 0.00 6.12 +1.08 34 0 104 0
29OCT26 220.00 C 2.77 3.32 2.77 4.09 +0.61 35 75 113 -75
29OCT26 225.00 C 0.00 0.00 0.00 2.66 +0.51 35 0 169 0
29OCT26 230.00 C 0.00 0.00 0.00 1.62 +0.35 35 0 77 0
29OCT26 235.00 C 0.00 0.00 0.00 0.93 +0.22 35 0 116 0
29OCT26 240.00 C 0.00 0.00 0.00 0.51 +0.13 35 0 188 0
29OCT26 245.00 C 0.00 0.00 0.00 0.26 +0.07 35 0 22 0
29OCT26 250.00 C 0.00 0.00 0.00 0.13 +0.03 35 0 65 0
29OCT26 255.00 C 0.00 0.00 0.00 0.07 +0.03 36 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 37 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 47.90 +2.09 38 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 45.51 +2.06 38 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 43.16 +2.03 38 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 40.83 +2.00 38 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 38.54 +1.96 38 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 36.30 +1.92 38 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 34.10 +1.87 38 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 31.95 +1.82 38 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 29.86 +1.76 38 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 27.83 +1.70 38 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 25.86 +1.63 38 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 23.97 +1.56 38 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 22.16 +1.49 38 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 20.42 +1.42 38 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 17.15 +0.75 38 0 79 0
27NOV26 210.00 C 0.00 0.00 0.00 14.17 +1.18 38 0 81 0
27NOV26 215.00 C 0.00 0.00 0.00 11.65 +0.97 38 0 145 0
27NOV26 220.00 C 0.00 0.00 0.00 9.44 +0.76 38 0 40 0
27NOV26 225.00 C 0.00 0.00 0.00 7.79 +0.78 39 0 95 0
27NOV26 230.00 C 0.00 0.00 0.00 6.26 +0.59 39 0 30 0
27NOV26 235.00 C 0.00 0.00 0.00 4.91 +0.45 39 0 29 0
27NOV26 240.00 C 0.00 0.00 0.00 3.82 +0.37 39 0 30 0
27NOV26 245.00 C 2.68 2.68 2.68 2.93 +0.29 39 30 61 +30
27NOV26 250.00 C 0.00 0.00 0.00 2.23 +0.23 39 0 18 0
27NOV26 255.00 C 0.00 0.00 0.00 1.67 +0.21 39 0 16 0
27NOV26 260.00 C 0.00 0.00 0.00 1.21 +0.13 38 0 15 0
27NOV26 265.00 C 0.00 0.00 0.00 0.89 +0.09 38 0 15 0
27NOV26 270.00 C 0.00 0.00 0.00 0.65 +0.07 38 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.47 +0.05 38 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 82.85 +2.18 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 80.38 +2.18 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 77.91 +2.17 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 75.45 +2.16 39 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 73.00 +2.16 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 70.55 +2.14 38 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 68.12 +2.14 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 65.70 +2.13 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 63.29 +2.11 39 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 60.90 +2.10 39 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 58.72 +2.02 41 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 56.18 +2.06 39 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 53.85 +2.03 39 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 51.56 +1.87 39 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 49.29 +1.70 39 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 47.06 +1.95 39 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 44.87 +1.83 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 42.72 +2.09 39 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 40.61 +1.83 39 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 38.55 +1.78 39 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 36.54 +1.74 39 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 34.58 +1.68 39 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 32.68 +1.64 39 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 30.83 +1.58 39 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 29.05 +1.53 39 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 27.32 +1.47 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 25.66 +1.41 39 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 24.06 +1.35 39 0 54 0
30DEC26 205.00 C 0.00 0.00 0.00 20.87 +1.29 38 0 25 0
30DEC26 210.00 C 15.65 15.65 15.65 17.83 +0.84 37 15 18 0
30DEC26 215.00 C 0.00 0.00 0.00 15.90 +1.22 39 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 13.56 +1.04 38 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 11.51 +0.62 38 0 34 0
30DEC26 230.00 C 0.00 0.00 0.00 9.88 +0.91 39 0 60 0
30DEC26 235.00 C 0.00 0.00 0.00 8.33 +0.70 38 0 12 0
30DEC26 240.00 C 6.01 6.01 6.01 7.19 +0.60 39 15 33 +15
30DEC26 245.00 C 5.40 5.40 4.83 6.06 +0.46 39 45 135 +45
30DEC26 250.00 C 0.00 0.00 0.00 4.90 +0.38 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 4.05 +0.31 39 0 45 0
30DEC26 260.00 C 0.00 0.00 0.00 3.34 +0.26 39 0 47 0
30DEC26 265.00 C 0.00 0.00 0.00 2.74 +0.22 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.24 +0.18 39 0 15 0
30DEC26 275.00 C 0.00 0.00 0.00 1.82 +0.15 39 0 39 0
28JAN27 182.50 C 0.00 0.00 0.00 38.74 +1.74 39 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 36.90 +1.71 39 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 35.11 +1.67 39 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 33.37 +1.62 39 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 31.69 +1.58 39 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 30.06 +1.54 39 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 28.48 +1.49 39 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 26.96 +1.44 39 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 23.88 +1.37 39 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 21.25 +1.26 39 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 18.86 +1.17 39 0 30 0
28JAN27 220.00 C 0.00 0.00 0.00 16.69 +1.06 39 0 4 0
28JAN27 225.00 C 0.00 0.00 0.00 14.75 +0.98 39 0 15 0
28JAN27 230.00 C 0.00 0.00 0.00 13.01 +0.91 39 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 11.45 +0.84 39 0 30 0
28JAN27 240.00 C 0.00 0.00 0.00 10.07 +0.76 40 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 8.81 +0.67 40 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 7.54 +0.77 40 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 6.39 +0.34 39 0 15 0
28JAN27 260.00 C 0.00 0.00 0.00 5.50 +0.46 39 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 4.72 +0.41 39 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 4.04 +0.36 39 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 84.46 +2.12 39 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 82.12 +2.12 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 79.79 +2.10 39 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 77.49 +2.09 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 75.20 +2.07 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 72.94 +2.06 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 70.71 +2.05 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 68.50 +2.03 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 66.32 +2.01 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 64.16 +1.98 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 62.04 +1.96 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 59.96 +1.34 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 57.90 +1.91 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 55.89 +1.89 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 53.91 +1.86 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 51.96 +1.83 40 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 50.06 +1.63 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 48.20 +1.77 40 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 46.38 +1.58 40 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 44.60 +1.59 40 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 42.86 +1.67 40 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 41.17 +1.64 40 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 39.52 +1.60 40 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 37.92 +1.57 40 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 36.36 +1.53 40 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 34.85 +1.50 40 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 33.38 +1.46 40 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 31.95 +1.42 40 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 29.06 +1.39 39 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 26.57 +1.32 39 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 24.26 +1.24 39 0 1 0
30MAR27 220.00 C 0.00 0.00 0.00 21.97 +1.01 39 0 1 0
30MAR27 225.00 C 0.00 0.00 0.00 20.16 +1.09 40 0 1 0
30MAR27 230.00 C 0.00 0.00 0.00 18.36 +1.02 40 0 30 0
30MAR27 235.00 C 0.00 0.00 0.00 16.70 +0.96 40 0 23 0
30MAR27 240.00 C 0.00 0.00 0.00 15.18 +0.86 40 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 13.80 +0.82 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 12.20 +0.64 40 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 11.03 +0.59 40 0 60 0
30MAR27 260.00 C 0.00 0.00 0.00 9.75 +0.62 40 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 8.74 +0.56 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 7.83 +0.52 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 7.00 +0.47 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 87.44 +2.93 44 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 85.40 +3.08 44 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 83.11 +2.95 44 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 81.09 +1.96 44 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 78.89 +2.98 43 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 76.86 +3.04 43 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 73.87 +2.10 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 72.63 +2.88 43 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 69.84 +2.09 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 67.86 +1.01 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 66.77 +1.94 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 64.02 +2.05 40 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 62.90 +2.78 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 61.06 +1.78 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 59.14 +1.77 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 57.44 +2.69 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 55.69 +1.98 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 53.87 +2.52 41 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 52.26 +2.55 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 50.62 +1.51 41 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 48.87 +2.33 41 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 47.41 +1.44 41 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 45.91 +1.82 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 44.31 +1.69 41 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 42.85 +2.22 41 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 41.44 +1.55 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 39.99 +2.09 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 38.59 +2.00 41 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 36.05 +1.97 41 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 33.64 +1.13 41 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 31.02 +1.56 40 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 28.86 +1.50 40 0 366 0
29JUN27 225.00 C 0.00 0.00 0.00 27.17 +1.32 41 0 366 0
29JUN27 230.00 C 0.00 0.00 0.00 25.28 +1.05 41 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 23.57 +1.18 41 0 15 0
29JUN27 240.00 C 0.00 0.00 0.00 21.89 +1.12 41 0 21 0
29JUN27 245.00 C 0.00 0.00 0.00 20.35 +1.14 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 18.90 +1.15 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 17.55 +1.15 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 16.24 +1.54 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 14.58 +1.02 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 13.47 +0.97 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 12.44 +0.92 40 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 55.08 +1.70 41 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 53.59 +1.10 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 52.14 +1.09 41 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 50.71 +1.10 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 49.32 +1.11 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 47.96 +1.58 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 46.63 +1.56 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 45.33 +1.54 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 44.06 +1.51 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 41.60 +0.93 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 39.74 +1.17 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 37.35 +0.96 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 35.25 +1.16 41 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 33.17 +1.15 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 31.27 +0.93 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 29.57 +1.24 41 0 15 0
29SEP27 240.00 C 0.00 0.00 0.00 27.90 +1.06 41 0 15 0
29SEP27 245.00 C 0.00 0.00 0.00 26.31 +1.02 41 0 15 0
29SEP27 250.00 C 0.00 0.00 0.00 25.00 +0.99 42 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 23.59 +1.07 42 0 3 0
29SEP27 260.00 C 0.00 0.00 0.00 22.05 +0.85 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 20.71 +1.37 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 19.57 +1.41 42 0 15 0
TOTAL CALL 180 7,022 +15
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 0.08 -0.03 35 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 0.12 -0.06 35 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 0.20 -0.10 35 0 51 0
29OCT26 190.00 P 0.00 0.00 0.00 0.32 -0.14 35 0 59 0
29OCT26 192.50 P 0.00 0.00 0.00 0.49 -0.19 35 0 103 0
29OCT26 195.00 P 0.00 0.00 0.00 0.72 -0.25 35 0 81 0
29OCT26 197.50 P 0.00 0.00 0.00 1.03 -0.33 35 0 37 0
29OCT26 200.00 P 2.50 2.50 1.85 1.44 -0.42 35 8 69 0
29OCT26 205.00 P 2.77 2.77 2.62 2.59 -0.69 35 22 93 +5
29OCT26 210.00 P 0.00 0.00 0.00 4.34 -0.95 36 0 181 0
29OCT26 215.00 P 0.00 0.00 0.00 6.61 -1.32 35 0 104 0
29OCT26 220.00 P 0.00 0.00 0.00 9.45 -1.45 35 0 78 0
29OCT26 225.00 P 0.00 0.00 0.00 12.95 -1.66 35 0 25 0
29OCT26 230.00 P 0.00 0.00 0.00 16.92 -1.86 35 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 21.27 -1.99 35 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 25.89 -2.08 35 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 30.69 -2.15 35 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 35.61 -2.19 35 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 40.60 -2.20 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 45.60 -2.20 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 50.60 -2.20 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 55.60 -2.20 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 60.60 -2.20 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 0.32 -0.11 38 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 0.44 -0.11 38 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 0.56 -0.17 38 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 0.74 -0.17 38 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 0.93 -0.24 38 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 1.19 -0.25 38 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 1.46 -0.34 38 0 4 0
27NOV26 185.00 P 0.00 0.00 0.00 1.82 -0.35 38 0 25 0
27NOV26 187.50 P 0.00 0.00 0.00 2.21 -0.53 38 0 41 0
27NOV26 190.00 P 0.00 0.00 0.00 2.77 -0.47 39 0 40 0
27NOV26 192.50 P 0.00 0.00 0.00 3.29 -0.60 39 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 3.94 -0.61 39 0 70 0
27NOV26 197.50 P 0.00 0.00 0.00 4.60 -0.76 39 0 39 0
27NOV26 200.00 P 0.00 0.00 0.00 5.42 -0.77 39 0 74 0
27NOV26 205.00 P 0.00 0.00 0.00 7.24 -0.90 39 0 62 0
27NOV26 210.00 P 0.00 0.00 0.00 9.37 -1.06 39 0 33 0
27NOV26 215.00 P 0.00 0.00 0.00 11.87 -1.08 39 0 16 0
27NOV26 220.00 P 0.00 0.00 0.00 14.77 -1.32 40 0 39 0
27NOV26 225.00 P 0.00 0.00 0.00 17.49 -1.50 38 0 40 0
27NOV26 230.00 P 0.00 0.00 0.00 20.93 -1.60 38 0 20 0
27NOV26 235.00 P 0.00 0.00 0.00 24.63 -1.74 38 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 28.55 -1.86 38 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 32.71 -1.93 38 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 37.08 -1.97 38 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 41.58 -2.04 38 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 46.20 -2.10 38 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 50.94 -2.12 38 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 55.77 -2.15 38 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 60.66 -2.60 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.15 -0.04 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.20 -0.04 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.26 -0.06 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.34 -0.06 39 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 0.42 -0.10 39 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 0.54 -0.11 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 0.67 -0.14 39 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 0.84 -0.15 39 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 1.02 -0.18 39 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 1.24 -0.22 39 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 1.50 -0.23 39 0 28 0
30DEC26 172.50 P 0.00 0.00 0.00 1.77 -0.31 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 2.13 -0.31 39 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 2.50 -0.35 39 0 30 0
30DEC26 180.00 P 4.30 4.30 4.30 2.92 -0.43 39 1 33 0
30DEC26 182.50 P 0.00 0.00 0.00 3.41 -0.43 39 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 4.03 -0.54 39 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 4.66 -0.34 39 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 5.30 -0.55 39 0 216 0
30DEC26 192.50 P 0.00 0.00 0.00 5.98 -0.60 39 0 11 0
30DEC26 195.00 P 0.00 0.00 0.00 6.72 -0.65 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 7.53 -0.72 39 0 18 0
30DEC26 200.00 P 0.00 0.00 0.00 8.41 -0.79 39 0 56 0
30DEC26 205.00 P 0.00 0.00 0.00 10.39 -0.91 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 12.65 -1.04 39 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 15.21 -1.14 39 0 60 0
30DEC26 220.00 P 0.00 0.00 0.00 18.04 -1.25 39 0 96 0
30DEC26 225.00 P 0.00 0.00 0.00 20.89 -1.41 39 0 45 0
30DEC26 230.00 P 0.00 0.00 0.00 24.10 -1.54 39 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 27.63 -1.57 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 31.27 -1.72 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 35.16 -1.73 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 39.20 -1.84 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 43.38 -2.53 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 47.72 -1.95 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 52.15 -2.00 39 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 56.72 -2.04 39 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 61.36 -2.07 39 0 0 0
28JAN27 182.50 P 5.36 5.41 5.36 5.26 -0.53 39 17 32 +17
28JAN27 185.00 P 0.00 0.00 0.00 5.82 -0.64 39 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 6.67 -0.28 40 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 7.35 -0.58 39 0 3 0
28JAN27 192.50 P 0.00 0.00 0.00 8.12 -0.64 39 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 8.93 -0.71 39 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 9.86 -0.76 39 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 10.81 -0.81 39 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 12.90 -0.92 39 0 30 0
28JAN27 210.00 P 0.00 0.00 0.00 15.25 -1.02 39 0 16 0
28JAN27 215.00 P 0.00 0.00 0.00 17.83 -1.11 39 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 20.65 -1.21 39 0 45 0
28JAN27 225.00 P 0.00 0.00 0.00 23.47 -1.26 39 0 15 0
28JAN27 230.00 P 0.00 0.00 0.00 26.69 -1.27 39 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 30.02 -1.43 39 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 33.60 -1.78 39 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 37.27 -1.60 39 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 41.18 -2.08 39 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 45.14 -1.74 39 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 49.33 -2.34 39 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 53.55 -1.84 39 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 57.95 -1.88 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.60 -0.07 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 0.73 -0.07 40 0 3 0
30MAR27 137.50 P 0.00 0.00 0.00 0.86 -0.07 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.02 -0.10 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.21 -0.11 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 1.40 -0.11 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 1.63 -0.16 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 1.90 -0.16 40 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 2.18 -0.16 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 2.47 -0.23 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 2.85 -0.23 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 3.23 -0.23 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 3.61 -0.28 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 4.08 -0.32 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 4.59 -0.32 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 5.10 -0.33 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 5.62 -0.43 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 6.29 -0.43 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 6.95 -0.43 40 0 30 0
30MAR27 180.00 P 0.00 0.00 0.00 7.62 -0.68 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 8.11 -0.77 39 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 9.15 -0.57 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 9.99 -0.57 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 10.90 -0.60 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 11.79 -0.64 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 12.73 -0.69 40 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 13.74 -0.72 39 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 14.78 -0.77 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 17.04 -0.84 40 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 19.49 -0.92 40 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 22.14 -1.00 40 0 60 0
30MAR27 220.00 P 0.00 0.00 0.00 24.97 -1.12 40 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 27.60 -1.38 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 30.86 -1.24 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 34.11 -1.26 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 37.46 -1.41 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 41.06 -1.43 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 44.69 -1.46 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 48.50 -1.58 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 52.44 -1.59 40 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 56.40 -1.67 40 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 60.56 -1.73 40 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 64.79 -1.75 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 1.75 -0.04 40 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.02 -0.05 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.31 -0.05 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 2.59 -0.05 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 2.90 -0.08 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 3.29 -0.08 40 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 3.68 -0.08 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 4.08 -0.08 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 4.49 -0.13 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 5.01 -0.13 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 5.54 -0.13 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 6.07 -0.12 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 6.60 -0.17 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 7.25 -0.20 40 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 7.93 -0.20 40 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 8.61 -0.20 40 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 9.29 -0.20 40 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 10.02 -0.29 40 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 11.16 0.00 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 11.81 -0.52 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 12.55 -0.32 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 13.43 -0.72 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 14.35 -0.81 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 15.36 -0.69 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 16.37 -0.70 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 17.41 -0.72 40 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 18.62 -0.61 40 0 96 0
29JUN27 200.00 P 0.00 0.00 0.00 19.73 -0.63 40 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 22.07 -0.69 40 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 24.57 -0.84 40 0 32 0
29JUN27 215.00 P 0.00 0.00 0.00 27.24 -0.81 40 0 105 0
29JUN27 220.00 P 0.00 0.00 0.00 30.05 -0.97 40 0 105 0
29JUN27 225.00 P 0.00 0.00 0.00 32.88 -1.09 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 35.84 -1.28 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 39.05 -1.39 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 42.48 -0.90 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 46.08 -1.27 41 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 49.39 -1.08 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 53.04 -1.80 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 57.11 -1.42 41 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 61.10 -0.69 41 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 65.02 -0.75 41 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 68.97 -1.52 41 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 15.38 -0.50 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 16.28 -0.63 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 17.39 -0.58 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 18.46 -0.25 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 19.52 -0.32 41 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 20.32 -0.55 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 21.42 -0.52 41 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 22.54 -0.66 41 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 23.69 -0.69 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 26.16 -0.54 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 28.67 -0.80 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 31.32 -0.99 40 0 60 0
29SEP27 220.00 P 0.00 0.00 0.00 34.16 -0.81 40 0 15 0
29SEP27 225.00 P 0.00 0.00 0.00 37.03 -0.94 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 40.10 -0.98 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 43.68 -0.81 41 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 46.94 -1.10 41 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 50.27 -1.10 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 53.62 -1.16 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 57.17 -1.28 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 60.84 -1.29 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 64.53 -1.30 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 68.25 -1.32 41 0 0 0
TOTAL PUT 48 6,503 +22
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$ 5.835
29OCT26 4.30 C 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.60 +0.03 31 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.38 +0.05 31 0 1 0
29OCT26 5.75 C 0.14 0.15 0.14 0.21 +0.03 32 492 689 +130
29OCT26 6.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 732 0
29OCT26 6.25 C 0.00 0.00 0.00 0.04 +0.01 34 0 943 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 349 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 162 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 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 76 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 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 93 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.16 +0.03 32 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.06 +0.04 29 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.96 +0.02 26 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.87 +0.03 29 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.66 +0.05 31 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.44 +0.03 27 0 206 0
27NOV26 5.75 C 0.00 0.00 0.00 0.29 +0.03 28 0 74 0
27NOV26 6.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 159 0
27NOV26 6.25 C 0.00 0.00 0.00 0.09 0.00 27 0 308 0
27NOV26 6.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 330 0
27NOV26 6.75 C 0.02 0.02 0.02 0.03 +0.01 30 70 40 -20
27NOV26 7.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 47 0
27NOV26 7.25 C 0.01 0.01 0.01 0.01 0.00 33 158 163 +158
27NOV26 7.50 C 0.01 0.01 0.01 0.01 0.00 37 2 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 48 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 58 0 0 0
27NOV26 9.25 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 1.57 +0.04 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.47 +0.03 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.37 +0.03 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.27 +0.03 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.18 +0.03 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.88 0.00 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.67 0.00 23 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.51 +0.03 27 0 79 0
30DEC26 5.75 C 0.29 0.30 0.28 0.36 +0.03 27 290 611 +62
30DEC26 6.00 C 0.19 0.21 0.18 0.24 +0.02 27 185 713 -133
30DEC26 6.25 C 0.12 0.15 0.11 0.15 +0.01 27 286 914 +14
30DEC26 6.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 577 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 +0.01 28 0 272 0
30DEC26 7.00 C 0.04 0.04 0.04 0.04 +0.01 29 24 468 +24
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 28 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 36 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 41 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 46 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 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 60 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.27 0.00 0 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.18 0.00 15 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.99 -0.01 19 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.91 0.00 22 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.71 0.00 24 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.56 +0.03 27 0 86 0
28JAN27 5.75 C 0.00 0.00 0.00 0.42 +0.04 27 0 222 0
28JAN27 6.00 C 0.23 0.26 0.23 0.30 +0.04 27 268 414 -60
28JAN27 6.25 C 0.16 0.18 0.16 0.20 +0.02 26 106 201 -14
28JAN27 6.50 C 0.10 0.11 0.10 0.14 +0.02 27 60 308 0
28JAN27 6.75 C 0.00 0.00 0.00 0.09 +0.01 27 0 2 0
28JAN27 7.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 2 0
28JAN27 7.25 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 28 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 1.58 -0.02 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.31 -0.01 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.23 -0.01 23 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.14 -0.01 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.06 -0.01 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.98 -0.01 24 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.80 0.00 25 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.68 +0.08 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.52 +0.04 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.40 +0.04 27 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.29 +0.02 26 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.22 +0.02 27 0 50 0
30MAR27 6.75 C 0.13 0.13 0.13 0.17 +0.02 27 30 206 -30
30MAR27 7.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 270 0
30MAR27 7.25 C 0.06 0.06 0.06 0.09 +0.01 28 30 85 +30
30MAR27 7.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 150 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 0.00 27 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 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 29 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 32 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 35 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 1.62 -0.01 20 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.54 0.00 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.45 +0.01 26 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.36 +0.01 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.28 +0.02 27 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.20 +0.02 27 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.12 +0.03 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.04 +0.03 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.86 +0.04 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.70 +0.04 27 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.55 +0.03 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.42 +0.02 26 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.32 +0.02 26 0 1 0
29JUN27 6.50 C 0.00 0.00 0.00 0.25 +0.02 26 0 40 0
29JUN27 6.75 C 0.00 0.00 0.00 0.18 +0.01 26 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 112 0
29JUN27 7.25 C 0.12 0.12 0.12 0.10 +0.01 26 30 60 -30
29JUN27 7.50 C 0.00 0.00 0.00 0.07 0.00 26 0 120 0
29JUN27 7.75 C 0.00 0.00 0.00 0.05 0.00 26 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.04 0.00 26 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.02 0.00 25 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 23 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 26 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 1.63 -0.01 24 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.54 0.00 25 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.45 0.00 25 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.37 +0.01 26 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.29 +0.01 27 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.21 +0.02 27 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.13 +0.02 27 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.06 +0.03 27 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.88 +0.03 27 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.73 +0.04 27 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.59 +0.03 27 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.37 +0.02 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.30 +0.02 26 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.23 +0.01 26 0 30 0
29SEP27 7.00 C 0.00 0.00 0.00 0.18 +0.01 26 0 70 0
29SEP27 7.25 C 0.00 0.00 0.00 0.14 +0.01 26 0 40 0
29SEP27 7.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.09 +0.01 27 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 40 0
29SEP27 8.25 C 0.00 0.00 0.00 0.05 0.00 26 0 10 0
29SEP27 8.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
TOTAL CALL 2,031 12,674 +131
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
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 63 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 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 49 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 480 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 446 0
29OCT26 5.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 817 0
29OCT26 5.75 P 0.00 0.00 0.00 0.11 -0.03 31 0 1,734 0
29OCT26 6.00 P 0.00 0.00 0.00 0.25 -0.04 32 0 1,298 0
29OCT26 6.25 P 0.00 0.00 0.00 0.45 -0.05 34 0 435 0
29OCT26 6.50 P 0.00 0.00 0.00 0.69 -0.03 42 0 62 0
29OCT26 6.75 P 0.00 0.00 0.00 0.94 -0.03 52 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 1.20 -0.02 67 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.46 -0.01 80 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.71 -0.01 89 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.97 0.00 102 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.23 +0.01 114 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.48 +0.01 122 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.73 +0.01 130 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.98 +0.01 137 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.23 +0.01 144 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.48 +0.01 150 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 31 0 220 0
27NOV26 5.25 P 0.00 0.00 0.00 0.05 0.00 31 0 79 0
27NOV26 5.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 187 0
27NOV26 5.75 P 0.00 0.00 0.00 0.19 -0.02 29 0 955 0
27NOV26 6.00 P 0.00 0.00 0.00 0.32 -0.03 29 0 373 0
27NOV26 6.25 P 0.00 0.00 0.00 0.51 -0.02 31 0 91 0
27NOV26 6.50 P 0.00 0.00 0.00 0.72 -0.02 33 0 83 0
27NOV26 6.75 P 0.00 0.00 0.00 0.95 -0.02 36 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.20 -0.02 42 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.46 -0.01 50 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.71 -0.01 55 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.97 0.00 63 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.23 +0.01 71 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.48 +0.01 75 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.73 +0.01 80 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.98 +0.01 85 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.23 +0.01 89 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.48 +0.01 93 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 0.00 28 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 28 0 36 0
30DEC26 5.25 P 0.11 0.11 0.11 0.08 -0.01 28 60 245 -60
30DEC26 5.50 P 0.18 0.19 0.15 0.14 -0.02 27 299 514 -30
30DEC26 5.75 P 0.27 0.30 0.25 0.23 -0.03 26 321 415 -177
30DEC26 6.00 P 0.00 0.00 0.00 0.37 -0.03 27 0 713 0
30DEC26 6.25 P 0.00 0.00 0.00 0.54 -0.03 28 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.75 -0.02 30 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.97 -0.01 32 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.21 -0.01 35 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.46 -0.01 40 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.71 -0.01 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.97 0.00 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.23 +0.01 56 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.48 +0.01 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.73 +0.01 63 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.98 +0.01 66 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.23 +0.01 70 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.48 +0.01 73 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.73 +0.01 76 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.98 +0.01 79 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.23 +0.01 82 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.73 +0.01 87 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.23 +0.01 92 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
28JAN27 4.70 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.06 0.00 28 0 116 0
28JAN27 5.25 P 0.12 0.14 0.11 0.11 0.00 28 114 276 +54
28JAN27 5.50 P 0.21 0.21 0.19 0.18 -0.01 27 174 489 +30
28JAN27 5.75 P 0.30 0.30 0.28 0.28 -0.01 27 90 101 +30
28JAN27 6.00 P 0.00 0.00 0.00 0.40 -0.03 26 0 50 0
28JAN27 6.25 P 0.00 0.00 0.00 0.55 -0.06 25 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.78 -0.01 29 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.99 -0.01 30 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.22 0.00 32 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.46 -0.01 35 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.71 -0.01 39 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.97 0.00 44 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.23 +0.01 49 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.48 +0.01 52 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 0.00 27 0 380 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 -0.01 27 0 200 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 4.90 P 0.11 0.11 0.10 0.08 -0.01 27 60 840 0
30MAR27 5.00 P 0.13 0.13 0.13 0.10 -0.01 27 60 240 -60
30MAR27 5.25 P 0.00 0.00 0.00 0.17 0.00 28 0 400 0
30MAR27 5.50 P 0.00 0.00 0.00 0.25 -0.01 27 0 83 0
30MAR27 5.75 P 0.00 0.00 0.00 0.35 -0.01 27 0 108 0
30MAR27 6.00 P 0.00 0.00 0.00 0.48 -0.02 27 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.62 -0.04 26 0 11 0
30MAR27 6.50 P 0.00 0.00 0.00 0.84 +0.01 29 0 38 0
30MAR27 6.75 P 0.00 0.00 0.00 1.04 +0.01 30 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.25 +0.01 30 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.48 +0.01 32 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.72 0.00 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.97 0.00 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.23 +0.01 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.48 +0.01 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.73 +0.01 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.98 +0.01 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.23 +0.01 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.48 +0.01 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.73 +0.01 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.98 +0.01 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.23 +0.01 60 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.73 +0.01 64 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.23 +0.01 68 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.09 -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 0.13 -0.01 26 0 60 0
29JUN27 4.70 P 0.00 0.00 0.00 0.15 -0.01 26 0 220 0
29JUN27 4.80 P 0.00 0.00 0.00 0.18 -0.01 26 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.21 -0.02 26 0 327 0
29JUN27 5.00 P 0.00 0.00 0.00 0.25 -0.02 26 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.34 -0.01 25 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.45 -0.03 25 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.59 -0.03 24 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.77 -0.01 25 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.94 -0.01 25 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 1.13 -0.01 25 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.33 -0.01 24 0 113 0
29JUN27 7.00 P 0.00 0.00 0.00 1.54 -0.01 24 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.76 -0.01 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.98 -0.01 21 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 2.21 -0.01 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.44 -0.01 0 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 2.68 0.00 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.92 +0.01 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.41 +0.03 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.65 +0.03 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.89 +0.03 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.15 -0.01 26 0 50 0
29SEP27 4.60 P 0.00 0.00 0.00 0.18 -0.01 26 0 34 0
29SEP27 4.70 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.27 -0.01 26 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.31 -0.01 26 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 0.40 -0.02 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.52 -0.02 25 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.66 -0.03 25 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.81 -0.03 25 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 0.98 -0.03 24 0 105 0
29SEP27 6.50 P 0.00 0.00 0.00 1.16 -0.04 24 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.36 -0.03 24 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.57 -0.02 24 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.78 -0.02 23 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.00 -0.02 22 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.22 -0.02 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.45 -0.01 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.69 0.00 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.93 +0.01 0 0 0 0
TOTAL PUT 1,178 18,065 -213
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$ 73.250
16OCT26 53.00 C 0.00 0.00 0.00 20.26 -1.11 0 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 19.26 -1.11 0 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 18.26 -1.11 0 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 17.26 -1.11 0 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 16.27 -1.10 99 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 15.27 -1.10 92 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 14.25 -1.12 0 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 13.27 -1.10 79 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 12.27 -1.10 73 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 11.32 -1.05 93 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 10.26 -1.11 0 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 9.29 -1.08 68 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 8.29 -1.08 61 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 7.39 -0.98 74 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 6.38 -1.00 64 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 5.28 -1.11 37 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 4.31 -1.10 38 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 3.48 -0.97 46 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 2.60 -0.84 42 0 1 0
16OCT26 72.00 C 1.60 1.60 0.99 1.82 -0.94 40 56 41 +39
16OCT26 73.00 C 1.00 1.26 0.68 1.17 -0.84 38 69 54 +35
16OCT26 74.00 C 1.10 1.10 0.49 0.72 -0.66 39 49 148 +12
16OCT26 75.00 C 0.50 0.50 0.25 0.40 -0.48 38 130 560 +59
16OCT26 76.00 C 0.41 0.41 0.14 0.20 -0.37 38 153 604 -11
16OCT26 77.00 C 0.17 0.17 0.08 0.10 -0.23 39 269 369 +101
16OCT26 78.00 C 0.11 0.11 0.06 0.04 -0.14 38 85 337 -7
16OCT26 79.00 C 0.04 0.04 0.04 0.02 -0.07 40 50 225 +50
16OCT26 80.00 C 0.04 0.04 0.04 0.01 -0.04 41 10 147 -10
16OCT26 81.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 125 0
16OCT26 82.00 C 0.01 0.01 0.01 0.01 0.00 51 80 363 -1
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 70 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 79 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 19.30 - 60 0 0 -
23OCT26 55.00 C 0.00 0.00 0.00 18.30 - 54 0 0 -
23OCT26 56.00 C 0.00 0.00 0.00 17.30 -1.10 46 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 16.30 -1.11 0 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 15.30 -1.11 0 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 14.30 -1.11 0 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 13.30 -1.11 0 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 12.30 -1.11 0 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 11.32 -1.09 43 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 10.31 -1.10 33 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 9.31 -1.11 30 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 8.33 -1.10 33 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 7.39 -1.05 37 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 6.39 -1.08 33 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 5.45 -1.07 32 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 4.70 -0.90 37 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 3.63 -1.24 29 0 0 0
23OCT26 71.00 C 2.94 2.94 2.94 3.03 -0.89 33 1 1 +1
23OCT26 72.00 C 0.00 0.00 0.00 2.35 -0.83 33 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 1.76 -0.74 33 0 0 0
23OCT26 74.00 C 1.47 1.47 1.01 1.31 -0.60 33 87 72 +72
23OCT26 75.00 C 1.08 1.08 0.70 0.92 -0.49 33 208 167 +113
23OCT26 76.00 C 0.71 0.72 0.40 0.63 -0.42 33 61 122 +60
23OCT26 77.00 C 0.00 0.00 0.00 0.42 -0.34 33 0 152 0
23OCT26 78.00 C 0.38 0.38 0.26 0.27 -0.26 33 49 86 +49
23OCT26 79.00 C 0.30 0.30 0.30 0.16 -0.19 32 27 42 +27
23OCT26 80.00 C 0.00 0.00 0.00 0.10 -0.13 33 0 11 0
23OCT26 81.00 C 0.15 0.15 0.15 0.06 -0.08 33 2 2 +2
23OCT26 82.00 C 0.09 0.09 0.09 0.04 -0.05 34 16 16 +16
23OCT26 83.00 C 0.00 0.00 0.00 0.02 -0.04 33 0 0 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 96.00 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 44.29 -1.10 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 43.29 -1.11 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 42.29 -1.11 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 41.30 -1.10 130 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 40.30 -1.10 122 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 39.30 -1.10 112 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 38.30 -1.10 96 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 37.30 -1.10 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 36.30 -1.11 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 35.30 -1.11 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 34.31 -1.10 101 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 33.31 -1.10 94 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 32.31 -1.10 86 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 31.31 -1.10 74 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 30.31 -1.10 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 29.31 -1.11 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 28.31 -1.11 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 27.32 -1.10 76 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 26.32 -1.10 70 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.32 -1.10 64 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 24.32 -1.10 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.32 -1.11 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.82 -1.11 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.33 -1.10 45 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.83 -1.11 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.34 -1.10 35 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 10.86 -1.10 34 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.44 -1.07 34 0 20 0
29OCT26 67.50 C 0.00 0.00 0.00 6.23 -0.94 36 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 4.24 -0.80 36 0 68 0
29OCT26 72.50 C 2.15 2.27 1.94 2.60 -0.72 35 41 984 -5
29OCT26 75.00 C 2.04 2.04 1.12 1.43 -0.48 34 90 1,890 +32
29OCT26 77.50 C 1.00 1.00 0.54 0.73 -0.32 35 221 1,921 +71
29OCT26 80.00 C 0.47 0.47 0.27 0.32 -0.19 34 213 4,478 -37
29OCT26 82.50 C 0.20 0.23 0.17 0.13 -0.09 34 1,029 3,482 -2
29OCT26 85.00 C 0.12 0.15 0.12 0.05 -0.04 35 21 2,513 -10
29OCT26 87.50 C 0.08 0.09 0.08 0.02 -0.01 36 85 3,304 +75
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3,998 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,171 0
29OCT26 95.00 C 0.05 0.05 0.05 0.01 0.00 46 9 1,137 -9
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 439 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5,608 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 372 0
29OCT26 105.00 C 0.01 0.01 0.01 0.01 0.00 62 1 713 +1
29OCT26 107.50 C 0.01 0.01 0.01 0.01 0.00 65 63 578 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 668 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 75 0 295 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 165 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 32 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 85 0 203 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 88 0 137 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,592 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 93 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 96 0 195 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 104 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 107 0 3 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 109 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 112 0 101 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 114 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 119 0 49 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 121 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 123 0 55 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 129 0 47 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 131 0 801 0
27NOV26 29.00 C 0.00 0.00 0.00 44.37 -1.10 86 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 43.36 -1.11 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 42.32 -1.08 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 41.35 -1.13 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 40.33 -1.15 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 39.33 -1.16 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 38.40 -1.09 75 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 37.40 -1.00 69 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 36.42 -1.08 76 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 35.40 -1.10 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 34.42 -1.09 67 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 33.43 -1.08 67 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 32.37 -1.15 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 31.39 -1.13 0 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 30.37 -1.16 0 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 29.45 -0.97 58 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 28.43 -1.10 40 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 27.47 -1.07 56 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 26.44 -0.98 41 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 25.44 -0.98 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.45 -1.10 39 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 23.46 -1.10 41 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.04 -1.03 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.57 -0.97 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.17 -0.99 42 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.82 -0.91 40 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 11.40 -1.00 36 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.37 -1.01 37 0 2 0
27NOV26 67.50 C 0.00 0.00 0.00 7.40 -0.93 36 0 0 0
27NOV26 70.00 C 5.73 5.83 5.73 5.71 -0.76 36 16 161 +1
27NOV26 72.50 C 3.81 4.17 3.81 4.24 -0.63 36 47 1,158 +12
27NOV26 75.00 C 2.66 3.08 2.66 3.08 -0.47 36 12 2,440 +5
27NOV26 77.50 C 1.96 2.05 1.79 2.19 -0.36 36 66 520 +17
27NOV26 80.00 C 1.37 1.50 1.21 1.52 -0.28 36 83 1,750 +26
27NOV26 82.50 C 1.01 1.08 0.85 1.01 -0.20 36 1,075 1,395 +697
27NOV26 85.00 C 0.70 0.73 0.65 0.65 -0.14 36 84 1,274 +15
27NOV26 87.50 C 0.52 0.52 0.52 0.41 -0.09 36 6 476 -6
27NOV26 90.00 C 0.37 0.38 0.36 0.25 -0.06 36 33 9,100 +27
27NOV26 92.50 C 0.00 0.00 0.00 0.15 -0.04 36 0 618 0
27NOV26 95.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 887 0
27NOV26 97.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 625 0
27NOV26 100.00 C 0.16 0.16 0.16 0.03 -0.01 36 20 1,120 0
27NOV26 102.50 C 0.00 0.00 0.00 0.02 0.00 37 0 477 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 522 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 710 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 78 0 435 0
30DEC26 29.00 C 0.00 0.00 0.00 44.45 -1.10 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 43.46 -1.10 61 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 42.44 -1.13 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 41.51 -1.04 74 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 40.48 -1.10 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 39.53 -1.04 70 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 38.49 -1.10 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.55 -1.05 66 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 36.51 -1.10 49 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 35.51 -1.11 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.52 -1.10 40 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 33.53 -1.10 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 32.60 -1.04 57 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 31.54 -1.10 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.62 -1.05 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.58 -1.08 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.56 -1.11 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.57 -1.10 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.58 -1.10 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.73 -0.96 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.61 -1.10 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.84 -0.88 49 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 21.38 -0.89 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.78 -1.06 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.66 -0.81 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.20 -0.98 35 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 12.08 -0.93 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.12 -0.85 35 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 8.34 -0.77 35 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 6.83 -0.70 35 0 108 0
30DEC26 72.50 C 5.00 5.28 4.82 5.42 -0.60 35 79 504 +49
30DEC26 75.00 C 4.05 4.05 4.04 4.24 -0.50 35 16 1,317 -3
30DEC26 77.50 C 3.15 3.29 3.12 3.29 -0.36 35 285 2,742 +45
30DEC26 80.00 C 2.57 2.57 2.14 2.56 -0.30 36 889 1,205 +658
30DEC26 82.50 C 1.88 2.00 1.88 1.92 -0.26 35 12 286 -2
30DEC26 85.00 C 1.43 1.50 1.43 1.42 -0.19 35 38 2,403 +23
30DEC26 87.50 C 1.20 1.20 1.20 1.03 -0.15 35 30 1,228 0
30DEC26 90.00 C 0.83 0.93 0.83 0.74 -0.11 35 30 5,557 0
30DEC26 92.50 C 0.73 0.73 0.73 0.53 -0.08 35 15 2,611 -15
30DEC26 95.00 C 0.57 0.57 0.57 0.37 -0.06 35 100 5,208 0
30DEC26 97.50 C 0.00 0.00 0.00 0.26 -0.04 35 0 1,012 0
30DEC26 100.00 C 0.41 0.41 0.41 0.18 -0.03 35 4 3,318 0
30DEC26 102.50 C 0.00 0.00 0.00 0.12 -0.02 35 0 775 0
30DEC26 105.00 C 0.29 0.29 0.29 0.08 -0.02 35 1 2,333 0
30DEC26 107.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 191 0
30DEC26 110.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 3,181 0
30DEC26 112.50 C 0.00 0.00 0.00 0.03 0.00 36 0 610 0
30DEC26 115.00 C 0.00 0.00 0.00 0.02 0.00 36 0 411 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 525 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 707 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 452 0
30DEC26 125.00 C 0.11 0.11 0.11 0.01 0.00 39 32 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5,333 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 451 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 140 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 140 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 274 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
30DEC26 170.00 C 0.03 0.03 0.03 0.01 0.00 59 235 1,762 +235
28JAN27 29.00 C 0.00 0.00 0.00 44.52 -1.11 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 43.53 -1.11 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 42.54 -1.11 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 41.55 -1.11 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 40.56 -1.10 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 39.57 -1.10 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 38.58 -1.10 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 37.59 -1.10 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 36.60 -1.10 34 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 35.61 -1.10 35 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 34.62 -1.10 35 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 33.63 -1.10 35 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 32.64 -1.10 34 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 31.65 -1.10 33 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 30.66 -1.11 33 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 29.68 -1.10 36 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 28.69 -1.10 34 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 27.71 -1.10 35 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 26.73 -1.09 35 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 25.75 -1.09 35 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 24.78 -1.09 35 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 23.84 -1.06 37 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 21.42 -1.07 35 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 19.10 -1.04 35 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 16.85 -1.00 35 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 14.71 -0.96 35 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 12.70 -0.90 35 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 10.84 -0.84 35 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 9.15 -0.77 35 0 0 0
28JAN27 70.00 C 7.00 7.00 6.96 7.75 -0.68 36 16 151 +16
28JAN27 72.50 C 0.00 0.00 0.00 6.37 -0.60 35 0 192 0
28JAN27 75.00 C 4.71 4.71 4.71 5.20 -0.51 35 15 1,105 0
28JAN27 77.50 C 0.00 0.00 0.00 4.20 -0.45 35 0 97 0
28JAN27 80.00 C 0.00 0.00 0.00 3.43 -0.33 36 0 63 0
28JAN27 82.50 C 0.00 0.00 0.00 2.72 -0.32 36 0 66 0
28JAN27 85.00 C 0.00 0.00 0.00 2.13 -0.27 36 0 280 0
28JAN27 87.50 C 1.77 1.77 1.77 1.66 -0.21 35 21 77 +21
28JAN27 90.00 C 1.34 1.48 1.31 1.28 -0.17 35 400 403 +399
28JAN27 92.50 C 1.11 1.11 1.11 0.98 -0.14 35 2 19 0
28JAN27 95.00 C 0.00 0.00 0.00 0.74 -0.11 35 0 5 0
28JAN27 97.50 C 0.84 0.84 0.84 0.56 -0.09 35 45 45 +45
28JAN27 100.00 C 0.66 0.66 0.66 0.42 -0.07 35 4 23 0
28JAN27 102.50 C 0.00 0.00 0.00 0.31 -0.05 35 0 22 0
28JAN27 105.00 C 0.00 0.00 0.00 0.23 -0.04 35 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.17 -0.03 35 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 2 0
28JAN27 112.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 1 0
28JAN27 115.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 83 0
28JAN27 122.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 44.68 -1.10 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 43.69 -1.11 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 42.71 -1.10 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 41.72 -1.11 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 40.74 -1.10 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 39.76 -1.10 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 38.77 -1.10 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.79 -1.10 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 36.81 -1.10 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 35.82 -1.10 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 34.84 -1.10 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.86 -1.10 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 32.89 -1.10 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.91 -1.10 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.94 -1.10 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.98 -1.09 36 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.01 -1.09 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.06 -1.08 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.11 -1.07 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.16 -1.07 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.23 -1.06 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.30 -1.06 35 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 22.03 -1.04 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.85 -1.00 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.76 -0.97 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.79 -0.92 35 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 13.94 -0.87 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.23 -0.81 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.33 -1.08 33 0 62 0
30MAR27 70.00 C 0.00 0.00 0.00 9.44 -0.63 36 0 114 0
30MAR27 72.50 C 8.11 8.11 7.64 8.09 -0.59 36 20 210 0
30MAR27 75.00 C 6.94 6.94 6.70 6.92 -0.53 36 18 1,128 0
30MAR27 77.50 C 5.77 5.78 5.77 5.96 -0.46 36 25 627 0
30MAR27 80.00 C 0.00 0.00 0.00 5.04 -0.40 36 0 138 0
30MAR27 82.50 C 0.00 0.00 0.00 4.25 -0.39 36 0 75 0
30MAR27 85.00 C 3.57 3.57 3.57 3.56 -0.37 36 15 251 +15
30MAR27 87.50 C 0.00 0.00 0.00 2.97 -0.32 36 0 1,548 0
30MAR27 90.00 C 0.00 0.00 0.00 2.47 -0.28 36 0 5,837 0
30MAR27 92.50 C 2.31 2.31 2.31 2.05 -0.23 36 30 1,331 0
30MAR27 95.00 C 0.00 0.00 0.00 1.69 -0.20 36 0 292 0
30MAR27 97.50 C 0.00 0.00 0.00 1.39 -0.17 36 0 732 0
30MAR27 100.00 C 1.37 1.49 1.37 1.14 -0.14 36 12 1,300 +9
30MAR27 102.50 C 0.00 0.00 0.00 0.93 -0.12 36 0 578 0
30MAR27 105.00 C 0.00 0.00 0.00 0.76 -0.10 36 0 644 0
30MAR27 107.50 C 0.00 0.00 0.00 0.62 -0.08 36 0 306 0
30MAR27 110.00 C 0.00 0.00 0.00 0.50 -0.07 36 0 1,735 0
30MAR27 112.50 C 0.00 0.00 0.00 0.41 -0.05 36 0 308 0
30MAR27 115.00 C 0.00 0.00 0.00 0.33 -0.05 36 0 308 0
30MAR27 117.50 C 0.00 0.00 0.00 0.26 -0.04 35 0 127 0
30MAR27 120.00 C 0.00 0.00 0.00 0.21 -0.04 35 0 403 0
30MAR27 122.50 C 0.00 0.00 0.00 0.17 -0.03 35 0 123 0
30MAR27 125.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 153 0
30MAR27 127.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 96 0
30MAR27 130.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 742 0
30MAR27 132.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 62 0
30MAR27 135.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 128 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 35 0 112 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 36 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 37 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.01 0.00 38 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 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 44.87 -1.05 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 43.89 -1.10 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 42.91 -1.10 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 41.94 -1.10 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 40.96 -1.10 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 39.99 -1.10 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 39.01 -1.11 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 38.04 -1.11 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 37.08 -1.10 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 36.11 -1.10 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 35.15 -1.10 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 34.20 -1.09 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 33.25 -1.09 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 32.30 -1.09 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 31.36 -1.09 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 30.43 -1.09 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 29.50 -1.09 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 28.59 -1.08 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.69 -1.08 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.79 -1.07 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.91 -1.07 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.04 -1.06 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.93 -1.03 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.90 -1.01 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.96 -0.99 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.15 -1.15 36 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 15.59 -0.92 36 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 13.91 -1.05 36 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 12.73 -0.92 37 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 11.30 -0.69 37 0 97 0
29JUN27 72.50 C 0.00 0.00 0.00 10.07 -0.62 37 0 45 0
29JUN27 75.00 C 8.30 8.30 8.30 8.77 -0.73 36 1 1,801 +1
29JUN27 77.50 C 7.42 7.42 7.42 7.89 -0.57 37 1 101 -1
29JUN27 80.00 C 6.48 6.48 6.48 6.99 -0.53 36 1 569 -1
29JUN27 82.50 C 0.00 0.00 0.00 6.11 -0.60 36 0 543 0
29JUN27 85.00 C 0.00 0.00 0.00 5.39 -0.53 36 0 106 0
29JUN27 87.50 C 0.00 0.00 0.00 4.68 -0.53 36 0 478 0
29JUN27 90.00 C 4.18 4.40 4.18 4.12 -0.44 36 16 484 +14
29JUN27 92.50 C 0.00 0.00 0.00 3.57 -0.44 36 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 3.12 -0.36 36 0 494 0
29JUN27 97.50 C 0.00 0.00 0.00 2.71 -0.35 36 0 72 0
29JUN27 100.00 C 0.00 0.00 0.00 2.35 -0.30 36 0 336 0
29JUN27 102.50 C 0.00 0.00 0.00 1.98 -0.34 36 0 139 0
29JUN27 105.00 C 0.00 0.00 0.00 1.74 -0.28 36 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 1.48 -0.26 36 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 1.28 -0.24 36 0 252 0
29JUN27 112.50 C 0.00 0.00 0.00 1.09 -0.22 36 0 61 0
29JUN27 115.00 C 0.00 0.00 0.00 0.98 -0.16 36 0 197 0
29JUN27 117.50 C 1.38 1.38 1.38 0.84 -0.15 36 15 56 +8
29JUN27 120.00 C 1.18 1.18 1.18 0.72 -0.13 36 5 587 -5
29JUN27 122.50 C 0.00 0.00 0.00 0.61 -0.13 36 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 0.52 -0.12 36 0 19 0
29JUN27 127.50 C 0.00 0.00 0.00 0.46 -0.09 36 0 27 0
29JUN27 130.00 C 0.96 0.96 0.96 0.40 -0.07 36 1 41 -1
29JUN27 132.50 C 0.00 0.00 0.00 0.33 -0.08 36 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 0.28 -0.07 36 0 59 0
29JUN27 137.50 C 0.00 0.00 0.00 0.24 -0.06 36 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.21 -0.05 36 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.17 -0.05 35 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.13 -0.03 36 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 31 0
29JUN27 152.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 25 0
29JUN27 155.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 43 0
29JUN27 157.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 44.87 -1.10 36 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 43.90 -1.10 37 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 42.93 -1.09 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 41.96 -1.10 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 40.99 -1.10 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 40.03 -1.10 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 39.07 -1.10 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 38.12 -1.36 36 0 3 0
29SEP27 37.00 C 0.00 0.00 0.00 37.18 -1.54 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 36.23 -1.09 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 35.30 -1.09 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 34.38 -1.38 36 0 29 0
29SEP27 41.00 C 0.00 0.00 0.00 33.46 -1.08 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 32.56 -1.07 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 31.67 -1.07 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 30.78 -1.07 36 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 29.91 -1.06 36 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 29.06 -1.05 36 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 28.20 -1.05 36 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 27.36 -1.03 36 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 26.54 -1.03 36 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 25.73 -1.02 36 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 23.77 -0.99 36 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 21.87 -0.97 36 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.11 -0.94 36 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.80 -0.71 38 0 8 0
29SEP27 62.50 C 0.00 0.00 0.00 16.83 -0.89 36 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 15.37 -0.83 36 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.38 -0.41 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 13.10 -0.64 37 0 7 0
29SEP27 72.50 C 11.15 11.15 11.15 11.85 -0.63 37 2 36 +2
29SEP27 75.00 C 10.75 10.75 10.75 10.70 -0.74 37 5 118 +5
29SEP27 77.50 C 0.00 0.00 0.00 9.71 -0.55 37 0 70 0
29SEP27 80.00 C 0.00 0.00 0.00 8.78 -0.60 37 0 84 0
29SEP27 82.50 C 8.14 8.14 8.14 7.91 -0.60 37 15 51 +15
29SEP27 85.00 C 0.00 0.00 0.00 7.11 -0.53 37 0 67 0
29SEP27 87.50 C 0.00 0.00 0.00 6.42 -0.50 37 0 69 0
29SEP27 90.00 C 5.73 5.73 5.73 5.73 -0.50 37 7 59 +7
29SEP27 92.50 C 0.00 0.00 0.00 5.17 -0.42 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 4.64 -0.42 37 0 204 0
29SEP27 97.50 C 0.00 0.00 0.00 4.13 -0.39 37 0 261 0
29SEP27 100.00 C 0.00 0.00 0.00 3.73 -0.33 37 0 669 0
29SEP27 102.50 C 0.00 0.00 0.00 3.33 -0.33 36 0 145 0
29SEP27 105.00 C 0.00 0.00 0.00 2.96 -0.21 36 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 2.67 -0.26 36 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 2.38 -0.26 36 0 23 0
29SEP27 112.50 C 0.00 0.00 0.00 2.04 -0.31 36 0 10 0
29SEP27 115.00 C 0.00 0.00 0.00 1.90 -0.20 36 0 56 0
29SEP27 117.50 C 0.00 0.00 0.00 1.65 -0.24 36 0 15 0
29SEP27 120.00 C 0.00 0.00 0.00 1.45 -0.19 36 0 1,064 0
29SEP27 122.50 C 0.00 0.00 0.00 1.31 -0.13 36 0 41 0
29SEP27 125.00 C 0.00 0.00 0.00 1.17 -0.14 36 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 1.04 -0.14 36 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 0.92 -0.12 36 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 0.83 -0.10 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.76 -0.08 36 0 5 0
29SEP27 137.50 C 0.00 0.00 0.00 0.65 -0.10 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.58 -0.08 36 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 0.52 -0.07 36 0 1 0
29SEP27 145.00 C 0.00 0.00 0.00 0.47 -0.06 36 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.41 -0.07 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.36 -0.06 36 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.33 -0.04 36 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.30 -0.04 36 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.26 -0.05 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.23 -0.04 36 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.21 -0.03 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.17 -0.03 36 0 30 0
TOTAL CALL 7,075 152,499 +3,056
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
16OCT26 67.00 P 0.04 0.04 0.04 0.01 0.00 42 100 102 +100
16OCT26 68.00 P 0.08 0.08 0.05 0.02 0.00 40 100 240 +100
16OCT26 69.00 P 0.24 0.24 0.10 0.05 +0.01 39 16 84 0
16OCT26 70.00 P 0.27 0.32 0.17 0.12 +0.03 39 44 230 -19
16OCT26 71.00 P 0.41 0.70 0.31 0.26 +0.08 38 90 121 +9
16OCT26 72.00 P 0.42 1.18 0.42 0.52 +0.17 39 182 197 +41
16OCT26 73.00 P 0.91 1.64 0.71 0.89 +0.27 38 140 193 +31
16OCT26 74.00 P 1.29 1.81 1.29 1.42 +0.42 37 73 268 -73
16OCT26 75.00 P 0.00 0.00 0.00 2.12 +0.60 38 0 71 0
16OCT26 76.00 P 3.95 3.95 3.95 2.98 +0.79 41 33 61 -33
16OCT26 77.00 P 0.00 0.00 0.00 3.83 +0.85 38 0 33 0
16OCT26 78.00 P 0.00 0.00 0.00 4.87 +1.18 50 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 5.90 +1.18 60 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 6.85 +1.18 62 0 8 0
16OCT26 81.00 P 0.00 0.00 0.00 7.82 +1.16 65 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 8.76 +1.11 56 0 0 -2
16OCT26 83.00 P 0.00 0.00 0.00 9.79 +1.14 71 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 10.80 +1.15 79 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 11.83 +1.18 91 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 12.82 +1.17 95 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 13.85 +1.20 106 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 14.96 +1.31 128 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 15.91 +1.26 127 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 16.87 +1.22 127 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 17.94 +1.29 142 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 18.87 +1.22 137 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 19.96 +1.31 156 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 20.85 +1.20 143 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 21.98 +1.33 170 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 22.89 +1.24 161 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
23OCT26 55.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 3 0
23OCT26 67.00 P 0.25 0.25 0.25 0.08 +0.02 33 15 15 +15
23OCT26 68.00 P 0.29 0.29 0.29 0.15 +0.04 33 26 26 +26
23OCT26 69.00 P 0.36 0.45 0.33 0.26 +0.07 32 140 132 +104
23OCT26 70.00 P 0.39 0.71 0.39 0.44 +0.12 33 66 120 +51
23OCT26 71.00 P 0.58 1.20 0.58 0.69 +0.19 33 65 43 +3
23OCT26 72.00 P 0.87 1.33 0.87 1.01 +0.26 32 119 137 +116
23OCT26 73.00 P 1.32 2.00 1.32 1.42 +0.35 32 45 107 +45
23OCT26 74.00 P 1.55 1.55 1.55 1.95 +0.43 32 2 122 +2
23OCT26 75.00 P 0.00 0.00 0.00 2.59 +0.59 32 0 46 0
23OCT26 76.00 P 0.00 0.00 0.00 3.31 +0.69 32 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 4.16 +0.82 34 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 4.87 +0.65 28 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 5.90 +0.98 34 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 6.85 +0.89 35 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 7.82 +1.08 37 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 8.76 +1.07 34 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 9.79 +1.12 41 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 10.80 +1.15 46 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 11.83 +1.18 52 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 12.82 +1.17 54 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 13.85 +1.20 60 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 14.96 +1.31 72 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 15.91 +1.26 72 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 16.87 +1.22 71 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 17.94 +1.29 80 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 18.87 +1.22 78 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 19.96 +1.31 88 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 20.85 +1.20 81 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 21.98 +1.33 96 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 22.89 +1.24 91 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 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 60 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 45 0 421 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 862 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 964 0
29OCT26 65.00 P 0.22 0.29 0.22 0.10 +0.03 34 48 440 -15
29OCT26 67.50 P 0.47 0.52 0.42 0.33 +0.10 34 230 1,130 -68
29OCT26 70.00 P 1.03 1.28 0.89 0.84 +0.23 35 210 1,933 +94
29OCT26 72.50 P 2.13 2.41 1.68 1.68 +0.33 34 611 3,881 -139
29OCT26 75.00 P 3.20 3.79 3.20 3.07 +0.58 34 77 5,495 -6
29OCT26 77.50 P 0.00 0.00 0.00 4.89 +0.77 35 0 2,786 0
29OCT26 80.00 P 0.00 0.00 0.00 6.90 +0.69 31 1 2,383 -1
29OCT26 82.50 P 0.00 0.00 0.00 9.31 +1.03 34 0 2,575 0
29OCT26 85.00 P 12.60 12.60 12.60 11.83 +1.16 42 2 4,558 -2
29OCT26 87.50 P 14.80 15.41 14.80 14.32 +1.17 48 6 2,282 0
29OCT26 90.00 P 17.00 17.00 17.00 16.87 +1.07 58 21 4,123 0
29OCT26 92.50 P 0.00 0.00 0.00 19.43 +1.15 68 0 779 0
29OCT26 95.00 P 22.12 23.14 21.80 21.98 +1.33 77 296 1,162 +164
29OCT26 97.50 P 0.00 0.00 0.00 24.25 +1.00 0 0 535 0
29OCT26 100.00 P 0.00 0.00 0.00 26.75 +1.00 0 0 45 0
29OCT26 102.50 P 0.00 0.00 0.00 29.31 +1.03 80 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 31.77 +0.93 78 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 34.25 +1.10 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 36.75 +1.10 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 39.25 +1.10 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 41.75 +1.10 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 44.25 +1.10 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 46.75 +1.10 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 49.25 +1.10 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 51.75 +1.10 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 54.25 +1.10 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 56.75 +1.10 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 59.25 +1.10 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 61.75 +1.10 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 64.25 +1.10 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 66.75 +1.10 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 69.25 +1.10 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 71.75 +1.10 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 74.25 +1.10 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 76.75 +1.10 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 79.25 +1.10 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 81.75 +1.10 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 84.25 +1.10 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 86.75 +1.10 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 89.25 +1.10 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 91.75 +1.10 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 94.25 +1.10 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 96.75 +1.10 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 90 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 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 70 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 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 62 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 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 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 64 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
27NOV26 55.00 P 0.16 0.16 0.14 0.03 +0.01 36 11 58 +11
27NOV26 57.50 P 0.00 0.00 0.00 0.09 +0.03 36 0 303 0
27NOV26 60.00 P 0.35 0.35 0.35 0.20 +0.06 36 2 245 0
27NOV26 62.50 P 0.58 0.58 0.58 0.42 +0.12 36 10 142 +10
27NOV26 65.00 P 1.12 1.12 0.88 0.79 +0.18 36 1,038 2,990 +655
27NOV26 67.50 P 1.47 1.77 1.47 1.37 +0.28 36 69 352 -28
27NOV26 70.00 P 2.30 2.60 2.16 2.16 +0.35 36 149 1,044 +54
27NOV26 72.50 P 3.27 3.27 3.27 3.19 +0.46 35 15 2,401 0
27NOV26 75.00 P 4.56 5.43 4.51 4.50 +0.58 35 49 2,844 +16
27NOV26 77.50 P 6.28 6.51 6.28 6.13 +0.72 36 135 3,205 +135
27NOV26 80.00 P 8.50 8.50 8.50 8.00 +0.84 36 1 1,969 -1
27NOV26 82.50 P 0.00 0.00 0.00 9.97 +0.72 35 0 785 0
27NOV26 85.00 P 12.37 12.37 12.37 12.28 +0.86 38 15 1,377 +15
27NOV26 87.50 P 15.00 15.00 15.00 14.84 +1.42 44 1 1,354 0
27NOV26 90.00 P 18.25 18.34 18.10 16.87 +0.93 38 100 5,441 -35
27NOV26 92.50 P 0.00 0.00 0.00 19.43 +1.08 43 0 458 0
27NOV26 95.00 P 0.00 0.00 0.00 21.98 +1.21 49 0 390 0
27NOV26 97.50 P 0.00 0.00 0.00 24.33 +0.88 47 0 164 0
27NOV26 100.00 P 0.00 0.00 0.00 26.83 +0.88 50 0 309 0
27NOV26 102.50 P 0.00 0.00 0.00 29.31 +1.03 52 0 150 0
27NOV26 105.00 P 0.00 0.00 0.00 31.85 +0.98 58 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 34.31 +1.16 58 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 36.94 +1.11 68 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 39.25 +0.88 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 41.77 +0.90 63 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 44.26 +0.90 64 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 46.75 +1.10 0 0 90 0
27NOV26 122.50 P 0.00 0.00 0.00 49.26 +0.89 69 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 51.77 +0.94 73 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 54.25 +0.88 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 56.82 +0.92 83 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 59.25 +0.92 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 61.75 +0.84 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 64.31 +1.16 89 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 66.82 +0.87 92 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 69.28 +1.13 90 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 71.78 +1.13 92 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 74.25 +0.92 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 76.75 +0.83 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 79.30 +0.92 100 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 81.75 +0.84 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 84.25 +0.87 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 86.77 +1.12 102 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 89.25 +0.83 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 91.77 +1.12 105 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 94.25 +0.84 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 96.75 +0.84 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 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 66 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 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 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 56 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 1,360 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 +0.02 35 0 535 0
30DEC26 55.00 P 0.40 0.40 0.40 0.16 +0.05 35 2 446 0
30DEC26 57.50 P 0.60 0.60 0.52 0.31 +0.08 35 6 276 +6
30DEC26 60.00 P 0.90 0.90 0.73 0.55 +0.12 35 29 3,611 +3
30DEC26 62.50 P 1.08 1.08 1.08 0.93 +0.18 35 15 1,655 +15
30DEC26 65.00 P 0.00 0.00 0.00 1.48 +0.27 35 0 2,305 0
30DEC26 67.50 P 2.20 2.44 2.20 2.21 +0.37 35 8 1,042 0
30DEC26 70.00 P 3.40 3.50 3.09 3.06 +0.39 35 90 11,796 +15
30DEC26 72.50 P 0.00 0.00 0.00 4.15 +0.50 35 8 1,426 +8
30DEC26 75.00 P 5.95 5.95 5.52 5.52 +0.65 35 8 2,863 +4
30DEC26 77.50 P 7.08 7.09 7.05 7.05 +0.72 35 165 4,498 0
30DEC26 80.00 P 9.00 9.00 9.00 8.72 +0.77 34 1 2,230 0
30DEC26 82.50 P 0.00 0.00 0.00 10.67 +0.87 35 0 2,113 0
30DEC26 85.00 P 13.40 13.40 13.40 13.07 +0.95 39 2 7,085 +2
30DEC26 87.50 P 15.10 15.98 15.10 14.84 +0.56 35 27 1,359 0
30DEC26 90.00 P 17.26 17.26 17.26 17.39 +0.92 39 1 6,208 +1
30DEC26 92.50 P 20.00 20.00 20.00 19.67 +1.15 40 1 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 22.19 +1.24 43 0 4,812 0
30DEC26 97.50 P 0.00 0.00 0.00 24.42 +0.88 41 0 1,422 0
30DEC26 100.00 P 0.00 0.00 0.00 26.96 +1.01 45 0 1,246 0
30DEC26 102.50 P 0.00 0.00 0.00 29.31 +0.99 43 0 28 0
30DEC26 105.00 P 0.00 0.00 0.00 31.85 +0.98 47 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 34.31 +1.16 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.03 +1.18 57 0 1,250 0
30DEC26 112.50 P 0.00 0.00 0.00 39.25 +0.88 0 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 41.86 +0.99 56 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.41 +1.05 60 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.01 +1.19 66 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.56 +1.19 69 0 90 0
30DEC26 125.00 P 0.00 0.00 0.00 51.85 +1.02 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.35 +0.98 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.92 +1.02 71 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 59.25 +0.92 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 61.75 +0.84 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 64.52 +1.29 80 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.04 +1.09 82 0 0 0
30DEC26 142.50 P 69.64 70.64 69.41 69.28 +1.13 73 189 474 0
30DEC26 145.00 P 0.00 0.00 0.00 71.78 +1.05 75 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 74.25 +0.92 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 76.99 +1.07 88 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 79.30 +0.92 81 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 81.78 +0.87 81 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 84.33 +0.95 86 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 86.77 +1.12 83 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 89.25 +0.83 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 91.78 +1.13 87 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 94.28 +0.87 88 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 96.84 +0.93 94 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 49 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 45 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 42 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 39 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 36 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 0.02 +0.01 36 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 3 0
28JAN27 47.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 3 0
28JAN27 48.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 3 0
28JAN27 49.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
28JAN27 50.00 P 0.31 0.31 0.31 0.09 +0.02 35 2 2 +2
28JAN27 52.50 P 0.00 0.00 0.00 0.18 +0.04 35 0 1 0
28JAN27 55.00 P 0.58 0.58 0.58 0.34 +0.07 35 4 6 +4
28JAN27 57.50 P 0.89 0.89 0.82 0.58 +0.11 35 18 21 +18
28JAN27 60.00 P 1.18 1.20 1.18 0.92 +0.14 35 30 282 +30
28JAN27 62.50 P 1.73 1.73 1.73 1.41 +0.20 35 34 166 +12
28JAN27 65.00 P 2.16 2.34 2.16 2.05 +0.27 36 130 194 +126
28JAN27 67.50 P 0.00 0.00 0.00 2.87 +0.34 36 0 160 0
28JAN27 70.00 P 3.83 3.83 3.83 3.78 +0.33 35 2 1,138 +2
28JAN27 72.50 P 5.30 5.30 5.30 4.90 +0.50 35 2 645 +2
28JAN27 75.00 P 0.00 0.00 0.00 6.22 +0.58 35 0 168 0
28JAN27 77.50 P 7.93 8.10 7.84 7.75 +0.68 35 75 232 +75
28JAN27 80.00 P 0.00 0.00 0.00 9.49 +0.73 35 0 165 0
28JAN27 82.50 P 0.00 0.00 0.00 11.59 +1.07 37 0 150 0
28JAN27 85.00 P 0.00 0.00 0.00 13.60 +1.25 38 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 15.73 +1.10 39 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 17.60 +0.64 37 0 71 0
28JAN27 92.50 P 0.00 0.00 0.00 20.23 +1.04 41 0 1 0
28JAN27 95.00 P 0.00 0.00 0.00 22.53 +1.33 42 0 1 0
28JAN27 97.50 P 0.00 0.00 0.00 24.80 +1.13 42 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 26.96 +1.01 40 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 29.31 +0.99 38 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 31.85 +0.98 42 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 34.31 +1.16 42 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 37.03 +1.18 50 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 39.25 +0.88 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 41.86 +0.99 50 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 44.41 +1.05 54 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 47.01 +1.19 58 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 49.56 +1.19 61 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 51.85 +1.02 57 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 54.35 +0.98 59 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 56.92 +1.02 63 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 59.25 +0.92 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 61.75 +0.84 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 64.52 +1.29 71 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 67.04 +1.09 73 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 69.28 +1.13 65 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 71.78 +1.05 67 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 74.25 +0.92 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 76.99 +1.07 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 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 45 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 42 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 39 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 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 35 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 0.00 35 0 3 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.16 +0.02 35 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.21 +0.04 36 0 2 0
30MAR27 49.00 P 0.57 0.57 0.57 0.26 +0.04 36 2 2 +2
30MAR27 50.00 P 0.00 0.00 0.00 0.32 +0.05 35 0 614 0
30MAR27 52.50 P 0.00 0.00 0.00 0.52 +0.07 35 0 170 0
30MAR27 55.00 P 0.00 0.00 0.00 0.81 +0.10 36 0 38 0
30MAR27 57.50 P 1.61 1.61 1.61 1.20 +0.14 36 30 341 0
30MAR27 60.00 P 2.00 2.00 2.00 1.71 +0.18 36 60 6,660 +60
30MAR27 62.50 P 2.60 2.60 2.60 2.36 +0.24 36 38 574 +38
30MAR27 65.00 P 3.23 3.36 3.23 3.15 +0.31 36 30 3,429 +30
30MAR27 67.50 P 4.29 4.29 4.09 4.04 +0.36 36 121 553 +35
30MAR27 70.00 P 5.20 5.27 5.20 5.04 +0.43 36 30 11,159 -5
30MAR27 72.50 P 0.00 0.00 0.00 6.12 +0.42 35 0 1,948 0
30MAR27 75.00 P 0.00 0.00 0.00 7.44 +0.51 35 0 1,202 0
30MAR27 77.50 P 8.93 9.71 8.93 8.99 +0.64 35 50 944 +15
30MAR27 80.00 P 10.82 10.82 10.82 10.69 +0.72 36 15 719 0
30MAR27 82.50 P 12.60 12.60 12.40 12.45 +0.71 36 45 410 +15
30MAR27 85.00 P 0.00 0.00 0.00 14.38 +0.81 36 0 7,347 0
30MAR27 87.50 P 0.00 0.00 0.00 16.62 +1.04 38 0 1,670 0
30MAR27 90.00 P 0.00 0.00 0.00 17.86 +0.12 33 0 4,990 0
30MAR27 92.50 P 0.00 0.00 0.00 20.81 +1.12 39 0 759 0
30MAR27 95.00 P 0.00 0.00 0.00 23.07 +1.05 40 0 890 0
30MAR27 97.50 P 0.00 0.00 0.00 24.80 +0.53 36 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 27.54 +1.08 40 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 29.42 +1.02 35 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 32.22 +1.07 41 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 34.31 +0.69 37 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 37.03 +1.04 43 0 568 0
30MAR27 112.50 P 0.00 0.00 0.00 39.78 +1.41 48 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 42.23 +1.24 49 0 177 0
30MAR27 117.50 P 0.00 0.00 0.00 44.73 +1.19 51 0 23 0
30MAR27 120.00 P 0.00 0.00 0.00 47.01 +0.96 49 0 19 0
30MAR27 122.50 P 0.00 0.00 0.00 49.56 +1.19 52 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 51.85 +1.02 49 0 16 0
30MAR27 127.50 P 0.00 0.00 0.00 54.35 +0.98 51 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 56.92 +1.02 54 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 59.25 +0.92 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 62.14 +1.23 60 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 64.52 +1.29 60 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 67.04 +1.09 61 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 69.28 +1.13 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 71.78 +1.05 57 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 74.25 +0.92 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 76.99 +1.07 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 79.30 +0.92 62 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 81.78 +0.87 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 84.33 +0.95 65 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 86.77 +1.12 64 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 89.25 +0.83 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 91.78 +1.13 66 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 94.28 +0.87 68 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 96.84 +0.93 71 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 0.00 36 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.06 0.00 36 0 5 0
29JUN27 38.00 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.24 +0.02 36 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.29 +0.01 36 0 0 0
29JUN27 45.00 P 0.85 0.85 0.85 0.35 +0.03 36 30 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.43 +0.04 36 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.51 +0.03 36 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.60 +0.04 36 0 0 0
29JUN27 49.00 P 1.21 1.21 1.17 0.71 +0.04 36 31 1 -29
29JUN27 50.00 P 0.00 0.00 0.00 0.82 +0.04 36 0 854 0
29JUN27 52.50 P 0.00 0.00 0.00 1.19 +0.07 36 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.64 +0.10 36 0 116 0
29JUN27 57.50 P 0.00 0.00 0.00 2.19 +0.13 36 0 141 0
29JUN27 60.00 P 0.00 0.00 0.00 2.86 +0.15 36 0 351 0
29JUN27 62.50 P 3.80 3.80 3.80 3.66 +0.20 36 15 165 0
29JUN27 65.00 P 0.00 0.00 0.00 4.56 +0.25 36 0 3,226 0
29JUN27 67.50 P 5.70 5.70 5.70 5.51 +0.30 36 30 328 +20
29JUN27 70.00 P 0.00 0.00 0.00 6.59 +0.37 36 0 6,889 0
29JUN27 72.50 P 7.87 7.87 7.87 7.87 +0.49 36 1 605 +1
29JUN27 75.00 P 9.42 9.42 9.42 9.13 +0.48 36 60 3,690 +4
29JUN27 77.50 P 10.65 10.65 10.65 10.66 +0.61 36 30 492 +30
29JUN27 80.00 P 13.00 13.00 13.00 12.28 +0.65 36 15 949 0
29JUN27 82.50 P 0.00 0.00 0.00 14.23 +0.94 37 0 340 0
29JUN27 85.00 P 0.00 0.00 0.00 16.05 +0.90 38 0 1,027 0
29JUN27 87.50 P 0.00 0.00 0.00 17.93 +0.84 38 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 19.87 +0.85 38 0 344 0
29JUN27 92.50 P 0.00 0.00 0.00 21.34 +0.37 36 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 24.01 +1.09 39 0 94 0
29JUN27 97.50 P 0.00 0.00 0.00 25.54 +0.42 36 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 28.31 +1.16 39 0 32 0
29JUN27 102.50 P 0.00 0.00 0.00 29.96 +0.50 36 0 162 0
29JUN27 105.00 P 0.00 0.00 0.00 32.24 +0.92 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 34.58 +0.67 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.03 +0.77 37 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 39.78 +1.11 41 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 42.23 +1.05 42 0 212 0
29JUN27 117.50 P 0.00 0.00 0.00 44.73 +1.19 43 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 47.01 +0.96 42 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 49.56 +1.19 44 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 51.85 +0.92 43 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 54.35 +0.98 44 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 56.92 +0.99 46 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 59.25 +0.92 0 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 62.14 +1.23 52 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 64.52 +1.09 51 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 67.04 +1.09 53 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 69.28 +1.13 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 71.78 +1.05 50 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 74.25 +0.92 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 76.99 +1.07 57 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 79.30 +0.87 54 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 81.78 +0.87 54 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 84.33 +0.95 57 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 86.77 +1.12 56 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 89.25 +0.83 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 91.78 +1.13 58 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 94.28 +0.87 59 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 96.84 +0.93 62 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 30 0
29SEP27 31.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 20 0
29SEP27 32.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 46 0
29SEP27 33.00 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.10 0.00 36 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.25 +0.02 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.30 +0.02 36 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.35 +0.02 36 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.43 +0.03 36 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.51 +0.04 36 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.60 +0.05 36 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.71 +0.05 36 0 22 0
29SEP27 46.00 P 1.29 1.29 1.29 0.83 +0.06 36 38 40 +38
29SEP27 47.00 P 0.00 0.00 0.00 0.94 +0.05 36 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 1.09 +0.08 36 0 0 0
29SEP27 49.00 P 1.72 1.72 1.72 1.25 +0.09 36 36 36 +36
29SEP27 50.00 P 1.79 1.79 1.79 1.40 +0.08 36 1 66 +1
29SEP27 52.50 P 0.00 0.00 0.00 1.89 +0.12 36 0 60 0
29SEP27 55.00 P 0.00 0.00 0.00 2.44 +0.14 36 0 169 0
29SEP27 57.50 P 3.35 3.40 3.35 3.13 +0.17 37 75 75 +75
29SEP27 60.00 P 0.00 0.00 0.00 3.91 +0.22 37 0 24 0
29SEP27 62.50 P 0.00 0.00 0.00 4.74 +0.23 36 0 85 0
29SEP27 65.00 P 5.77 5.77 5.69 5.59 +0.22 36 11 175 +11
29SEP27 67.50 P 0.00 0.00 0.00 6.56 +0.22 36 0 272 0
29SEP27 70.00 P 8.01 8.01 7.78 7.78 +0.36 36 11 1,505 +11
29SEP27 72.50 P 0.00 0.00 0.00 8.93 +0.32 35 0 611 0
29SEP27 75.00 P 0.00 0.00 0.00 10.28 +0.37 35 0 602 0
29SEP27 77.50 P 12.10 12.16 11.90 11.73 +0.42 35 34 198 +15
29SEP27 80.00 P 0.00 0.00 0.00 13.50 +0.59 36 0 360 0
29SEP27 82.50 P 0.00 0.00 0.00 15.20 +0.69 36 0 151 0
29SEP27 85.00 P 0.00 0.00 0.00 17.15 +0.82 37 0 53 0
29SEP27 87.50 P 0.00 0.00 0.00 18.63 +0.39 36 0 32 0
29SEP27 90.00 P 0.00 0.00 0.00 20.90 +0.91 38 0 3,516 0
29SEP27 92.50 P 0.00 0.00 0.00 22.40 +0.72 36 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 24.38 +0.73 36 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.41 +0.78 36 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.52 +0.82 36 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 30.66 +0.83 36 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 32.85 +0.88 36 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 35.10 +0.91 36 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 37.37 +0.93 36 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 39.78 +1.06 37 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 42.50 +1.04 40 0 4 0
29SEP27 117.50 P 0.00 0.00 0.00 44.73 +1.19 39 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 47.01 +0.96 38 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 49.56 +1.19 40 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 51.85 +0.92 39 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 54.35 +0.98 40 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 56.92 +0.99 42 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 59.25 +0.92 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 62.14 +1.23 47 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 64.52 +1.09 47 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 67.04 +1.09 48 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 69.28 +1.13 45 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 71.78 +1.05 45 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 74.25 +0.92 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 76.99 +1.07 51 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 79.30 +0.87 49 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 81.78 +0.87 49 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 84.33 +0.95 51 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 86.77 +1.12 51 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 89.25 +0.83 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 91.78 +1.13 53 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 94.28 +0.87 54 0 0 0
TOTAL PUT 6,041 210,842 +2,103
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$ 22.960
29OCT26 15.50 C 0.00 0.00 0.00 7.48 +0.01 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.98 -0.03 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.48 -0.01 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.98 +0.09 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.49 0.00 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.99 +0.01 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.49 +0.02 41 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.00 +0.03 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.52 +0.14 45 0 14 0
29OCT26 20.00 C 0.00 0.00 0.00 3.05 +0.05 44 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 2.17 +0.11 44 0 89 0
29OCT26 22.00 C 0.97 1.03 0.97 1.42 +0.07 44 30 30 +8
29OCT26 23.00 C 0.00 0.00 0.00 0.83 0.00 43 0 420 0
29OCT26 24.00 C 0.28 0.42 0.28 0.46 0.00 44 39 286 +1
29OCT26 25.00 C 0.14 0.14 0.14 0.22 0.00 44 34 474 0
29OCT26 26.00 C 0.07 0.07 0.07 0.10 -0.01 44 1 231 -1
29OCT26 27.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 375 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 0.00 46 1 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 313 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 60 0 169 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 224 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 126 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 40 0
27NOV26 16.50 C 0.00 0.00 0.00 6.55 +0.06 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.07 +0.11 47 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.49 -0.11 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.03 0.00 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.53 +0.01 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.11 -0.09 36 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.82 +0.05 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.31 -0.05 41 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 2.68 +0.14 46 0 30 0
27NOV26 22.00 C 1.60 2.01 1.60 2.01 +0.09 45 41 108 +26
27NOV26 23.00 C 1.14 1.39 1.13 1.57 +0.15 48 35 181 +13
27NOV26 24.00 C 0.98 0.98 0.98 1.08 +0.07 45 1 65 -1
27NOV26 25.00 C 0.59 0.59 0.59 0.76 +0.06 46 15 48 +6
27NOV26 26.00 C 0.00 0.00 0.00 0.52 +0.04 46 1 93 0
27NOV26 27.00 C 0.00 0.00 0.00 0.36 +0.04 46 0 36 0
27NOV26 28.00 C 0.00 0.00 0.00 0.25 +0.04 47 0 56 0
27NOV26 29.00 C 0.00 0.00 0.00 0.16 +0.03 47 0 76 0
27NOV26 30.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 62 0
27NOV26 31.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 154 0
27NOV26 32.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 16 0
27NOV26 33.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 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 7.61 +0.11 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.01 -0.14 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.59 -0.11 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.13 -0.10 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.60 -0.16 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.18 -0.14 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.75 -0.08 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.35 +0.01 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.98 -0.09 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.62 -0.07 41 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 3.06 +0.10 45 0 51 0
30DEC26 22.00 C 0.00 0.00 0.00 2.45 +0.09 44 0 59 0
30DEC26 23.00 C 0.00 0.00 0.00 1.94 +0.09 44 0 90 0
30DEC26 24.00 C 0.00 0.00 0.00 1.50 +0.05 44 0 80 0
30DEC26 25.00 C 1.00 1.09 1.00 1.16 +0.06 44 34 178 0
30DEC26 26.00 C 0.81 0.81 0.81 0.91 +0.06 45 9 57 +2
30DEC26 27.00 C 0.00 0.00 0.00 0.68 +0.05 45 0 131 0
30DEC26 28.00 C 0.00 0.00 0.00 0.51 +0.04 45 0 2,519 0
30DEC26 29.00 C 0.00 0.00 0.00 0.35 +0.01 44 0 51 0
30DEC26 30.00 C 0.00 0.00 0.00 0.27 +0.03 44 0 693 0
30DEC26 31.00 C 0.00 0.00 0.00 0.20 +0.03 45 0 39 0
30DEC26 32.00 C 0.20 0.20 0.20 0.14 +0.01 44 1 503 +1
30DEC26 33.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 345 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 21 0
30DEC26 35.00 C 0.11 0.11 0.10 0.05 0.00 44 2 111 +1
30DEC26 36.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 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 6.28 6.28 6.20 6.88 +0.05 50 14 94 +14
28JAN27 17.00 C 5.85 6.02 5.80 6.46 +0.16 50 25 108 +25
28JAN27 17.50 C 5.35 5.35 5.35 6.04 +0.10 49 17 117 +17
28JAN27 18.00 C 0.00 0.00 0.00 5.66 +0.15 50 0 136 0
28JAN27 18.50 C 5.02 5.02 5.02 5.18 +0.07 47 9 222 +9
28JAN27 19.00 C 4.25 4.25 4.18 4.67 -0.04 43 57 96 +57
28JAN27 19.50 C 0.00 0.00 0.00 4.21 -0.13 40 0 130 0
28JAN27 20.00 C 0.00 0.00 0.00 3.87 -0.11 41 0 0 0
28JAN27 21.00 C 2.93 2.93 2.93 3.36 +0.09 44 5 5 +5
28JAN27 22.00 C 2.66 2.66 2.66 2.77 +0.08 44 1 30 0
28JAN27 23.00 C 1.94 1.94 1.94 2.27 +0.06 44 7 49 +3
28JAN27 24.00 C 0.00 0.00 0.00 1.85 +0.07 44 0 49 0
28JAN27 25.00 C 0.00 0.00 0.00 1.50 +0.05 44 0 12 0
28JAN27 26.00 C 0.98 1.15 0.98 1.21 +0.04 44 66 98 +66
28JAN27 27.00 C 0.79 0.93 0.79 0.97 +0.05 44 73 146 +73
28JAN27 28.00 C 0.68 0.77 0.68 0.77 +0.05 45 31 59 +31
28JAN27 29.00 C 0.55 0.60 0.55 0.60 +0.04 44 48 53 +48
28JAN27 30.00 C 0.00 0.00 0.00 0.46 +0.02 44 0 2 0
28JAN27 31.00 C 0.00 0.00 0.00 0.36 +0.02 44 0 10 0
28JAN27 32.00 C 0.00 0.00 0.00 0.28 +0.02 44 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.21 +0.01 44 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 7.88 -0.06 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.46 -0.03 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.92 -0.15 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.56 -0.10 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.12 -0.19 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.74 -0.16 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.37 -0.17 40 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.04 -0.14 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.70 -0.14 41 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.38 -0.13 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.83 -0.07 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.39 +0.09 44 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 2.91 +0.09 44 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 2.48 +0.07 44 0 61 0
30MAR27 25.00 C 0.00 0.00 0.00 2.12 +0.07 44 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 1.80 +0.06 44 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 1.54 +0.07 45 0 21 0
30MAR27 28.00 C 1.30 1.30 1.30 1.31 +0.07 45 1 29 +1
30MAR27 29.00 C 0.00 0.00 0.00 1.10 +0.07 45 0 125 0
30MAR27 30.00 C 0.00 0.00 0.00 0.92 +0.06 45 0 963 0
30MAR27 31.00 C 0.00 0.00 0.00 0.77 +0.06 45 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 0.64 +0.05 45 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 0.53 +0.04 45 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.44 +0.03 45 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.36 +0.03 44 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.30 +0.02 44 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.25 +0.02 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.21 +0.02 45 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 8.18 -0.12 42 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 7.90 +0.02 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.40 -0.11 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.03 -0.10 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.67 -0.12 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.31 -0.12 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.98 -0.11 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.66 -0.13 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.34 -0.10 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.05 -0.09 43 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.49 -0.07 43 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.98 -0.07 43 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 3.56 +0.03 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.15 +0.03 44 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 2.83 +0.14 45 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 2.42 +0.04 44 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.26 +0.05 45 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 1.99 +0.05 45 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 1.75 +0.04 45 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.54 +0.04 45 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.34 +0.03 45 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.18 +0.03 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.03 +0.03 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.91 +0.03 45 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.79 +0.02 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.69 +0.02 45 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.61 +0.02 45 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.53 +0.01 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.46 +0.01 45 0 28 0
29SEP27 16.50 C 0.00 0.00 0.00 7.77 -0.12 44 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.41 -0.13 44 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.08 -0.11 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.76 -0.13 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.46 -0.12 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.16 -0.09 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.86 -0.12 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.59 -0.09 44 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.25 +0.10 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.75 +0.08 46 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 4.30 +0.06 46 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 3.92 +0.09 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.55 +0.08 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.25 +0.10 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.95 +0.08 46 0 3 0
29SEP27 28.00 C 0.00 0.00 0.00 2.68 +0.03 46 0 3 0
29SEP27 29.00 C 0.00 0.00 0.00 2.42 +0.02 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.17 +0.01 46 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 1.98 +0.01 46 0 11 0
29SEP27 32.00 C 0.00 0.00 0.00 1.74 +0.01 46 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.59 +0.01 46 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.46 +0.01 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.31 0.00 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.18 0.00 46 0 1 0
TOTAL CALL 598 13,535 +405
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 52 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 65 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 98 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 158 0
29OCT26 20.00 P 0.14 0.16 0.14 0.06 -0.03 44 46 275 +46
29OCT26 21.00 P 0.00 0.00 0.00 0.18 -0.06 44 0 294 0
29OCT26 22.00 P 0.77 0.77 0.50 0.44 -0.07 44 91 456 +76
29OCT26 23.00 P 0.00 0.00 0.00 0.86 -0.09 44 0 450 0
29OCT26 24.00 P 0.00 0.00 0.00 1.47 -0.14 44 0 296 0
29OCT26 25.00 P 0.00 0.00 0.00 2.30 -0.09 49 0 281 0
29OCT26 26.00 P 0.00 0.00 0.00 3.21 -0.06 54 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 4.18 -0.04 62 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 5.19 -0.01 72 0 132 0
29OCT26 29.00 P 0.00 0.00 0.00 6.22 +0.02 85 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.22 +0.02 94 0 4 0
29OCT26 31.00 P 0.00 0.00 0.00 8.21 +0.01 101 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.29 +0.09 118 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.30 +0.10 127 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.29 +0.09 133 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.11 -0.09 112 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 13.31 +0.11 149 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 0.00 46 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 0.00 47 0 26 0
27NOV26 18.00 P 0.00 0.00 0.00 0.10 0.00 47 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.15 0.00 47 0 11 0
27NOV26 19.00 P 0.31 0.31 0.25 0.21 0.00 47 54 80 +50
27NOV26 19.50 P 0.39 0.39 0.39 0.29 0.00 47 15 52 +15
27NOV26 20.00 P 0.52 0.52 0.52 0.39 0.00 47 15 57 +15
27NOV26 21.00 P 0.81 0.85 0.81 0.66 -0.02 47 14 48 +10
27NOV26 22.00 P 1.29 1.29 1.02 1.03 -0.01 47 1,080 1,234 +888
27NOV26 23.00 P 1.78 1.82 1.50 1.45 -0.07 45 254 2,642 +248
27NOV26 24.00 P 0.00 0.00 0.00 2.02 -0.09 45 0 658 0
27NOV26 25.00 P 0.00 0.00 0.00 2.74 -0.07 46 0 152 0
27NOV26 26.00 P 0.00 0.00 0.00 3.60 +0.12 50 0 111 0
27NOV26 27.00 P 0.00 0.00 0.00 4.45 +0.15 52 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 5.36 +0.08 55 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 6.25 -0.01 55 0 4 0
27NOV26 30.00 P 0.00 0.00 0.00 7.27 +0.04 62 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 8.22 +0.02 63 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.29 +0.09 73 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.30 +0.10 78 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.29 +0.09 82 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.19 -0.02 79 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 13.31 +0.10 92 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 0.00 44 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 39 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 0.00 45 0 13 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 -0.01 44 0 4 0
30DEC26 18.00 P 0.31 0.31 0.31 0.23 -0.01 44 1 6 +1
30DEC26 18.50 P 0.00 0.00 0.00 0.31 -0.01 45 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.41 -0.01 45 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.51 -0.02 45 0 27 0
30DEC26 20.00 P 0.00 0.00 0.00 0.65 -0.02 45 0 36 0
30DEC26 21.00 P 1.19 1.19 0.97 0.97 -0.01 45 112 515 +97
30DEC26 22.00 P 1.37 1.37 1.37 1.37 -0.01 45 11 276 +11
30DEC26 23.00 P 0.00 0.00 0.00 1.84 -0.04 44 0 256 0
30DEC26 24.00 P 0.00 0.00 0.00 2.42 -0.05 44 0 2,642 0
30DEC26 25.00 P 0.00 0.00 0.00 3.05 -0.06 44 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.89 +0.13 47 0 43 0
30DEC26 27.00 P 0.00 0.00 0.00 4.69 +0.13 48 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 5.55 +0.15 49 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 6.46 +0.06 51 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 7.39 +0.10 53 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.31 0.00 54 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.29 +0.03 57 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 10.30 +0.08 62 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 11.29 +0.08 65 0 80 0
30DEC26 35.00 P 0.00 0.00 0.00 12.33 +0.12 70 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 13.31 +0.10 72 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.25 +0.05 73 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.12 -0.08 67 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 16.21 0.00 76 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.34 +0.13 86 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.34 +0.13 89 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.13 -0.07 78 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.29 +0.09 91 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.16 -0.04 85 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.34 +0.13 99 0 0 0
28JAN27 16.50 P 0.24 0.24 0.24 0.17 -0.01 44 1 2 +1
28JAN27 17.00 P 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.37 -0.02 44 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.48 -0.02 44 0 0 0
28JAN27 19.00 P 0.73 0.73 0.73 0.59 -0.03 44 3 6 +3
28JAN27 19.50 P 0.00 0.00 0.00 0.73 -0.02 45 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.87 -0.03 44 0 1 0
28JAN27 21.00 P 0.00 0.00 0.00 1.22 -0.01 44 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 1.63 -0.02 44 0 20 0
28JAN27 23.00 P 0.00 0.00 0.00 2.12 -0.04 44 0 20 0
28JAN27 24.00 P 0.00 0.00 0.00 2.70 -0.04 44 0 15 0
28JAN27 25.00 P 0.00 0.00 0.00 3.43 +0.03 46 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 4.15 +0.15 46 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 4.93 +0.18 47 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 5.75 +0.18 48 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 6.61 +0.19 49 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 7.47 +0.17 49 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 8.46 +0.07 53 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 9.39 +0.02 54 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 10.30 0.00 54 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.24 -0.01 44 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.30 -0.01 44 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.39 0.00 45 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.47 -0.01 45 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.58 -0.01 45 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.69 -0.01 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.83 -0.01 45 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 0.97 -0.01 45 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 1.13 0.00 45 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.29 -0.01 45 0 84 0
30MAR27 21.00 P 0.00 0.00 0.00 1.67 -0.02 44 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.11 -0.03 44 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.62 -0.03 44 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.19 -0.04 44 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 3.84 -0.05 44 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.56 +0.09 45 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.38 +0.17 47 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.16 +0.18 47 0 18 0
30MAR27 29.00 P 0.00 0.00 0.00 6.99 +0.22 48 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 7.85 +0.25 49 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 8.72 +0.07 50 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 9.61 +0.11 50 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 10.52 +0.13 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.47 +0.16 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.35 +0.07 52 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.31 +0.09 53 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.25 +0.03 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.18 -0.02 53 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 16.21 0.00 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.34 +0.13 63 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 18.34 +0.13 65 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 0.52 -0.02 45 0 112 0
29JUN27 16.00 P 0.00 0.00 0.00 0.63 -0.02 45 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.74 -0.02 45 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.86 -0.04 45 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.00 -0.03 45 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.15 -0.04 45 0 16 0
29JUN27 18.50 P 0.00 0.00 0.00 1.32 -0.05 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.50 -0.05 45 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.68 -0.03 45 0 15 0
29JUN27 20.00 P 1.87 1.87 1.87 1.88 +0.03 45 15 46 +15
29JUN27 21.00 P 2.31 2.31 2.31 2.31 -0.03 45 15 130 +15
29JUN27 22.00 P 0.00 0.00 0.00 2.77 -0.04 45 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.30 -0.05 45 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 3.88 -0.01 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.60 +0.08 46 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 5.28 +0.04 47 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.99 +0.05 47 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.74 +0.04 47 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 7.52 +0.06 48 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.33 +0.06 48 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 9.15 +0.04 48 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 10.00 +0.07 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.87 +0.08 49 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.74 +0.09 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.64 +0.11 50 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.55 +0.11 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.48 +0.13 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.43 +0.15 52 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 16.33 +0.06 51 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 1.08 0.00 46 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.21 -0.01 45 0 4 0
29SEP27 17.50 P 0.00 0.00 0.00 1.36 -0.02 45 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 1.53 -0.04 45 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 1.69 -0.04 45 0 3 0
29SEP27 19.00 P 0.00 0.00 0.00 1.87 -0.06 45 0 4 0
29SEP27 19.50 P 0.00 0.00 0.00 2.08 -0.05 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.28 -0.06 45 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.71 -0.13 44 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.24 -0.12 45 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.79 -0.05 45 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.38 -0.16 45 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 4.98 -0.22 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.68 -0.05 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.45 +0.04 46 0 1 0
29SEP27 28.00 P 0.00 0.00 0.00 7.18 +0.03 47 0 5 0
29SEP27 29.00 P 0.00 0.00 0.00 7.96 +0.06 47 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.73 +0.04 47 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 9.54 +0.05 48 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.35 +0.05 48 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.19 +0.06 48 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 12.04 +0.07 48 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.92 +0.09 48 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.79 +0.07 49 0 0 0
TOTAL PUT 1,727 17,070 +1,491
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$ 485.200
16OCT26 375.00 C 0.00 0.00 0.00 110.30 -9.63 70 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 105.30 -9.63 0 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 100.30 -9.64 0 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 95.30 -9.64 0 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 90.31 -9.63 70 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 85.31 -9.63 64 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 80.31 -9.63 58 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 75.31 -9.64 51 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 70.31 -9.64 0 0 0 0
16OCT26 420.00 C 61.10 61.10 61.10 65.31 -9.64 0 1 1 +1
16OCT26 425.00 C 0.00 0.00 0.00 60.31 -9.64 0 0 0 0
16OCT26 430.00 C 0.00 0.00 0.00 55.32 -9.64 43 0 0 0
16OCT26 435.00 C 0.00 0.00 0.00 50.33 -9.64 43 0 0 0
16OCT26 440.00 C 0.00 0.00 0.00 45.35 -9.64 42 0 0 0
16OCT26 445.00 C 0.00 0.00 0.00 40.39 -9.63 42 0 0 0
16OCT26 450.00 C 0.00 0.00 0.00 35.48 -9.62 42 0 0 0
16OCT26 455.00 C 0.00 0.00 0.00 30.66 -9.56 42 0 0 0
16OCT26 460.00 C 0.00 0.00 0.00 25.99 -9.45 42 0 15 0
16OCT26 465.00 C 17.79 17.79 17.20 21.53 -9.27 42 30 176 +30
16OCT26 470.00 C 18.19 18.67 18.19 17.90 -8.44 46 16 160 -16
16OCT26 475.00 C 19.03 19.03 14.81 14.04 -7.43 45 30 105 -6
16OCT26 480.00 C 11.59 11.59 6.60 10.66 -7.03 44 36 93 +7
16OCT26 485.00 C 6.00 8.11 5.33 7.81 -6.46 43 7 48 0
16OCT26 490.00 C 6.50 6.50 4.41 5.51 -5.74 43 5 27 0
16OCT26 495.00 C 3.55 3.92 2.60 3.74 -4.91 42 29 72 -4
16OCT26 500.00 C 5.20 6.00 1.66 2.43 -4.06 42 199 288 +7
16OCT26 505.00 C 3.45 3.47 1.50 1.52 -3.22 42 49 159 -1
16OCT26 510.00 C 2.55 2.55 0.90 0.91 -2.46 42 74 226 +16
16OCT26 515.00 C 0.70 0.70 0.70 0.52 -1.80 42 2 112 -2
16OCT26 520.00 C 1.20 1.20 0.64 0.28 -1.38 42 19 236 0
16OCT26 525.00 C 0.00 0.00 0.00 0.15 -0.93 42 0 841 0
16OCT26 530.00 C 0.20 0.20 0.20 0.08 -0.60 42 80 189 0
16OCT26 535.00 C 0.40 0.40 0.40 0.04 -0.38 43 48 38 -47
16OCT26 540.00 C 0.00 0.00 0.00 0.02 -0.23 43 0 72 0
16OCT26 545.00 C 0.00 0.00 0.00 0.01 -0.14 43 0 28 0
16OCT26 550.00 C 0.00 0.00 0.00 0.01 -0.07 46 0 75 0
16OCT26 555.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 0 0
16OCT26 560.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 50 0
16OCT26 565.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 5 0
16OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
16OCT26 575.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 585.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 595.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
23OCT26 390.00 C 0.00 0.00 0.00 95.57 -9.62 46 0 0 0
23OCT26 395.00 C 0.00 0.00 0.00 90.58 -9.63 45 0 0 0
23OCT26 400.00 C 0.00 0.00 0.00 85.61 -9.62 45 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 80.66 -9.60 46 0 0 0
23OCT26 410.00 C 0.00 0.00 0.00 75.72 -9.58 46 0 0 0
23OCT26 415.00 C 0.00 0.00 0.00 70.81 -9.56 45 0 0 0
23OCT26 420.00 C 0.00 0.00 0.00 65.94 -9.52 45 0 0 0
23OCT26 425.00 C 0.00 0.00 0.00 61.13 -9.46 45 0 0 0
23OCT26 430.00 C 0.00 0.00 0.00 56.39 -9.37 45 0 0 0
23OCT26 435.00 C 0.00 0.00 0.00 51.74 -9.27 45 0 0 0
23OCT26 440.00 C 0.00 0.00 0.00 47.20 -9.13 45 0 0 0
23OCT26 445.00 C 0.00 0.00 0.00 42.80 -8.95 45 0 0 0
23OCT26 450.00 C 0.00 0.00 0.00 38.55 -8.75 45 0 0 0
23OCT26 455.00 C 0.00 0.00 0.00 34.49 -8.49 45 0 0 0
23OCT26 460.00 C 25.79 25.79 25.74 30.63 -8.20 45 30 30 +30
23OCT26 465.00 C 22.46 22.46 22.46 27.64 -7.21 48 11 11 +11
23OCT26 470.00 C 24.43 24.43 19.40 24.33 -6.76 48 17 17 +17
23OCT26 475.00 C 24.83 24.83 24.83 21.10 -5.61 47 15 15 +15
23OCT26 480.00 C 21.62 21.62 13.90 18.16 -5.34 47 33 19 -29
23OCT26 485.00 C 18.70 18.70 18.70 15.49 -5.03 47 7 7 +7
23OCT26 490.00 C 13.70 13.88 11.13 13.10 -4.69 47 58 56 +56
23OCT26 495.00 C 10.13 10.13 10.13 10.98 -4.33 47 1 2 +1
23OCT26 500.00 C 9.60 9.60 8.60 9.12 -3.95 46 3 3 +3
23OCT26 505.00 C 9.61 9.61 9.61 7.50 -3.58 46 1 2 +1
23OCT26 510.00 C 6.65 6.65 6.65 6.12 -3.19 46 2 2 +2
23OCT26 515.00 C 6.20 6.20 3.70 4.95 -2.81 46 261 136 +16
23OCT26 520.00 C 4.00 4.00 3.02 3.96 -2.46 46 27 37 +17
23OCT26 525.00 C 3.36 3.36 2.72 3.14 -2.13 46 30 30 +30
23OCT26 530.00 C 2.72 2.72 2.72 2.47 -1.91 46 15 30 0
23OCT26 535.00 C 2.57 2.57 1.98 1.93 -1.72 46 34 33 +18
23OCT26 540.00 C 0.00 0.00 0.00 1.49 -1.42 46 0 49 0
23OCT26 545.00 C 0.00 0.00 0.00 1.14 -1.21 46 0 17 0
23OCT26 550.00 C 0.00 0.00 0.00 0.86 -0.99 46 0 24 0
23OCT26 555.00 C 0.00 0.00 0.00 0.65 -0.80 46 0 4 0
23OCT26 560.00 C 0.00 0.00 0.00 0.48 -0.64 46 0 18 0
23OCT26 565.00 C 0.00 0.00 0.00 0.36 -0.51 46 0 2 0
23OCT26 570.00 C 0.50 0.55 0.50 0.26 -0.40 46 15 15 +15
23OCT26 575.00 C 0.00 0.00 0.00 0.19 -0.31 46 0 0 0
23OCT26 580.00 C 0.00 0.00 0.00 0.14 -0.24 46 0 8 0
23OCT26 585.00 C 0.00 0.00 0.00 0.10 -0.18 46 0 0 0
23OCT26 590.00 C 0.00 0.00 0.00 0.07 -0.14 46 0 0 0
23OCT26 595.00 C 0.00 0.00 0.00 0.05 - 46 0 0 -
29OCT26 240.00 C 0.00 0.00 0.00 245.54 -9.62 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 240.55 -9.62 90 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 235.55 -9.63 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 230.56 -9.62 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 225.57 -9.62 78 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 220.58 -9.62 83 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 215.58 -9.63 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 210.59 -9.62 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 205.60 -9.62 73 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 200.60 -9.63 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 195.61 -9.63 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 190.62 -9.62 64 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 185.63 -9.62 67 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 175.64 -9.63 47 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 165.65 -9.63 0 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 155.67 -9.63 51 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 145.68 -9.63 0 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 135.70 -9.63 45 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 125.71 -9.64 0 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 115.74 -9.63 43 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 105.77 -9.62 42 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 95.83 -9.61 41 0 1 0
29OCT26 400.00 C 0.00 0.00 0.00 85.95 -9.58 41 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 76.18 -9.52 41 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 66.61 -9.40 42 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 57.32 -9.21 42 0 45 0
29OCT26 440.00 C 0.00 0.00 0.00 48.47 -8.92 42 0 1 0
29OCT26 450.00 C 0.00 0.00 0.00 40.19 -8.50 42 0 285 0
29OCT26 460.00 C 0.00 0.00 0.00 32.62 -7.95 42 0 148 0
29OCT26 470.00 C 0.00 0.00 0.00 25.88 -7.28 42 0 571 0
29OCT26 480.00 C 17.05 17.05 17.05 20.64 -5.91 43 15 1,381 -15
29OCT26 490.00 C 14.60 14.60 13.25 15.59 -4.91 43 31 1,382 +15
29OCT26 500.00 C 15.00 15.00 9.00 11.48 -3.99 42 70 1,834 +9
29OCT26 510.00 C 10.37 10.91 6.55 8.24 -3.35 42 69 1,325 +47
29OCT26 520.00 C 6.20 6.40 4.68 5.76 -2.73 42 105 1,594 -18
29OCT26 530.00 C 5.40 5.40 3.28 3.93 -2.22 42 56 887 -13
29OCT26 540.00 C 2.40 2.74 2.40 2.61 -1.90 42 23 685 -15
29OCT26 550.00 C 1.98 2.16 1.80 1.69 -1.39 42 80 691 -1
29OCT26 560.00 C 0.00 0.00 0.00 1.07 -0.99 42 0 891 0
29OCT26 570.00 C 0.00 0.00 0.00 0.66 -0.69 42 0 328 0
29OCT26 580.00 C 0.00 0.00 0.00 0.40 -0.46 42 0 289 0
29OCT26 590.00 C 0.00 0.00 0.00 0.23 -0.31 42 0 382 0
29OCT26 600.00 C 0.45 0.45 0.45 0.13 -0.20 42 1 499 0
29OCT26 610.00 C 0.00 0.00 0.00 0.07 -0.13 41 0 349 0
29OCT26 620.00 C 0.00 0.00 0.00 0.04 -0.08 41 0 1,557 0
29OCT26 630.00 C 0.00 0.00 0.00 0.02 -0.05 41 0 183 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 325 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 353 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 45 0 319 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 47 0 68 0
29OCT26 680.00 C 0.12 0.12 0.12 0.01 0.00 49 5 144 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 51 0 224 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 53 0 262 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 55 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 57 0 148 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 59 0 80 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 64 0 94 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 66 0 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 67 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 69 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 71 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 72 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 76 0 173 0
29OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 77 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 79 0 233 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 82 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 83 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 86 0 23 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 89 0 221 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 93 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 94 0 35 0
27NOV26 240.00 C 0.00 0.00 0.00 246.16 -9.62 56 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 241.18 -9.62 55 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 236.20 -9.62 53 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 231.22 -9.62 52 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 226.24 -9.62 50 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 221.26 -9.62 49 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 216.28 -9.62 48 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 211.30 -9.62 46 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 206.32 -9.62 45 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 201.34 -9.62 44 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 196.36 -9.62 42 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 191.38 -9.62 41 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 186.40 -9.62 40 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 176.44 -9.63 37 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 166.49 -9.62 38 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 156.55 -9.61 38 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 146.62 -9.61 38 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 136.72 -9.59 38 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 126.88 -9.55 38 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 117.11 -9.50 38 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 107.46 -9.42 38 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 97.97 -9.30 38 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 88.69 -9.15 38 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 79.70 -8.93 38 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 71.05 -8.66 38 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 62.81 -8.33 38 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 55.04 -7.94 38 0 30 0
27NOV26 450.00 C 42.56 42.56 42.56 47.81 -7.49 38 1 61 +1
27NOV26 460.00 C 38.93 38.93 38.93 41.14 -7.00 38 15 122 +15
27NOV26 470.00 C 35.00 35.00 35.00 36.13 -6.66 40 1 767 +1
27NOV26 480.00 C 30.34 30.34 25.12 29.83 -5.70 38 625 1,329 +562
27NOV26 490.00 C 24.63 25.23 21.63 25.23 -3.98 39 176 589 +157
27NOV26 500.00 C 20.38 20.39 19.33 21.09 -3.45 39 55 851 +35
27NOV26 510.00 C 15.17 15.17 15.17 17.21 -3.30 38 15 520 +15
27NOV26 520.00 C 14.10 14.10 12.50 14.12 -2.73 39 12 493 -10
27NOV26 530.00 C 13.80 13.80 9.51 11.38 -2.42 39 59 358 +48
27NOV26 540.00 C 7.95 7.95 7.80 9.09 -2.19 38 5 186 +3
27NOV26 550.00 C 7.35 7.35 7.35 7.19 -1.99 38 100 660 0
27NOV26 560.00 C 5.18 5.92 5.10 5.65 -1.84 38 30 217 -28
27NOV26 570.00 C 4.84 4.84 4.57 4.40 -1.61 38 30 377 0
27NOV26 580.00 C 3.34 4.10 3.34 3.39 -1.33 38 27 1,227 -15
27NOV26 590.00 C 0.00 0.00 0.00 2.60 -1.07 38 0 99 0
27NOV26 600.00 C 2.50 2.50 2.50 1.98 -0.86 38 5 127 +5
27NOV26 610.00 C 1.78 1.78 1.78 1.49 -0.69 38 15 41 -15
27NOV26 620.00 C 0.00 0.00 0.00 1.09 -0.57 38 0 393 0
27NOV26 630.00 C 0.00 0.00 0.00 0.81 -0.45 38 0 79 0
27NOV26 640.00 C 0.00 0.00 0.00 0.60 -0.32 38 0 127 0
27NOV26 650.00 C 0.00 0.00 0.00 0.44 -0.25 38 0 71 0
27NOV26 660.00 C 0.00 0.00 0.00 0.32 -0.19 38 0 360 0
27NOV26 670.00 C 0.00 0.00 0.00 0.23 -0.15 38 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 0.17 -0.11 38 0 553 0
27NOV26 690.00 C 0.00 0.00 0.00 0.12 -0.08 38 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 0.09 -0.06 38 0 559 0
27NOV26 710.00 C 0.00 0.00 0.00 0.06 -0.05 38 0 21 0
27NOV26 720.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 513 0
27NOV26 730.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 35 0
27NOV26 740.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 11 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.01 0.00 42 0 22 0
27NOV26 810.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
27NOV26 830.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
27NOV26 890.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
27NOV26 930.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
30DEC26 240.00 C 0.00 0.00 0.00 246.86 -9.62 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 241.89 -9.62 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 236.93 -9.62 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 231.96 -9.62 35 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 227.00 -9.62 40 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 222.03 -9.62 35 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 217.07 -9.62 38 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 212.10 -9.63 34 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 207.14 -9.62 36 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 202.18 -9.62 36 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 197.22 -9.62 36 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 192.26 -9.62 36 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 187.31 -9.62 36 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 177.41 -9.62 36 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 167.54 -9.42 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 157.70 -9.66 36 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 147.93 -9.08 36 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 142.22 -4.94 54 0 135 0
30DEC26 360.00 C 0.00 0.00 0.00 128.65 -11.59 36 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 119.22 -9.24 36 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 109.97 -9.02 36 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 100.95 -9.19 36 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 92.21 -9.03 36 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 83.78 -8.84 36 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 75.72 -8.61 36 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 68.06 -8.34 36 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 60.84 -10.09 36 0 18 0
30DEC26 450.00 C 0.00 0.00 0.00 54.08 -7.67 36 0 75 0
30DEC26 460.00 C 0.00 0.00 0.00 47.80 -7.29 36 0 107 0
30DEC26 470.00 C 0.00 0.00 0.00 42.01 -6.89 36 0 521 0
30DEC26 480.00 C 33.11 34.20 33.11 36.19 -6.99 35 40 465 +30
30DEC26 490.00 C 0.00 0.00 0.00 32.26 -4.54 36 0 500 0
30DEC26 500.00 C 25.42 25.42 25.42 28.33 -3.83 37 15 767 0
30DEC26 510.00 C 21.22 23.44 21.22 24.41 -3.56 37 30 1,133 -2
30DEC26 520.00 C 0.00 0.00 0.00 20.82 -3.39 37 0 196 0
30DEC26 530.00 C 0.00 0.00 0.00 17.77 -3.08 37 0 572 0
30DEC26 540.00 C 0.00 0.00 0.00 15.04 -2.84 36 0 210 0
30DEC26 550.00 C 11.00 11.10 11.00 12.67 -2.58 36 5 690 -1
30DEC26 560.00 C 0.00 0.00 0.00 10.62 -2.34 36 0 475 0
30DEC26 570.00 C 8.00 9.20 8.00 8.86 -2.10 36 3 4,319 +1
30DEC26 580.00 C 7.00 7.10 7.00 7.15 -2.37 36 11 1,019 +10
30DEC26 590.00 C 5.90 5.90 5.90 5.91 -1.83 36 8 289 0
30DEC26 600.00 C 0.00 0.00 0.00 4.87 -1.89 36 0 1,694 0
30DEC26 610.00 C 0.00 0.00 0.00 3.99 -1.56 36 0 514 0
30DEC26 620.00 C 0.00 0.00 0.00 3.26 -1.34 36 0 422 0
30DEC26 630.00 C 0.00 0.00 0.00 2.66 -1.14 36 0 267 0
30DEC26 640.00 C 0.00 0.00 0.00 2.15 -0.98 36 0 1,195 0
30DEC26 650.00 C 0.00 0.00 0.00 1.74 -0.83 36 0 299 0
30DEC26 660.00 C 0.00 0.00 0.00 1.40 -0.70 36 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 1.13 -0.59 36 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 0.90 -0.54 36 0 126 0
30DEC26 690.00 C 0.00 0.00 0.00 0.72 -0.41 36 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 0.57 -0.35 36 0 74 0
30DEC26 710.00 C 0.00 0.00 0.00 0.45 -0.29 36 0 219 0
30DEC26 720.00 C 0.00 0.00 0.00 0.36 -0.23 36 0 1,771 0
30DEC26 730.00 C 0.00 0.00 0.00 0.28 -0.20 36 0 232 0
30DEC26 740.00 C 0.00 0.00 0.00 0.22 -0.16 36 0 49 0
30DEC26 750.00 C 0.00 0.00 0.00 0.18 -0.13 36 0 157 0
30DEC26 760.00 C 0.00 0.00 0.00 0.14 -0.10 36 0 173 0
30DEC26 770.00 C 0.00 0.00 0.00 0.11 -0.08 36 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 0.08 -0.07 36 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 0.07 -0.05 36 0 429 0
30DEC26 800.00 C 0.00 0.00 0.00 0.05 -0.05 36 0 1,483 0
30DEC26 810.00 C 0.00 0.00 0.00 0.04 -0.04 36 0 144 0
30DEC26 820.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 53 0
30DEC26 830.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 38 0 170 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 43 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,260 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 44 0 106 0
28JAN27 240.00 C 0.00 0.00 0.00 247.47 -9.62 34 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 242.52 -9.62 36 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 237.57 -9.62 36 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 232.62 -9.62 36 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 227.67 -9.62 36 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 222.72 -9.62 35 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 217.77 -9.62 35 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 212.82 -9.63 34 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 207.88 -9.62 35 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 202.94 -9.62 35 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 198.01 -9.62 35 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 193.08 -9.61 35 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 188.16 -9.61 35 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 178.34 -9.60 35 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 168.56 -9.59 35 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 158.86 -9.57 35 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 149.25 -9.53 35 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 142.22 -7.01 44 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 130.40 -9.84 35 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 121.24 -9.33 35 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 112.29 -9.22 35 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 103.60 -9.08 35 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 95.20 -8.91 35 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 87.12 -8.72 35 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 79.40 -8.49 35 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 72.06 -8.23 35 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 65.13 -7.94 35 0 15 0
28JAN27 450.00 C 0.00 0.00 0.00 58.61 -7.63 35 0 15 0
28JAN27 460.00 C 0.00 0.00 0.00 53.36 -6.46 36 0 90 0
28JAN27 470.00 C 42.85 42.89 42.85 46.88 -6.94 35 30 166 +30
28JAN27 480.00 C 38.12 41.57 38.12 42.91 -4.16 36 75 150 +75
28JAN27 490.00 C 33.73 33.73 33.73 36.64 -5.14 35 15 377 +15
28JAN27 500.00 C 34.05 34.05 30.37 33.51 -3.66 36 32 249 +19
28JAN27 510.00 C 27.00 27.05 26.74 29.43 -3.52 36 47 83 +32
28JAN27 520.00 C 31.00 31.00 23.46 25.76 -3.35 36 40 61 +18
28JAN27 530.00 C 23.02 23.02 20.83 22.46 -3.16 35 30 115 +10
28JAN27 540.00 C 18.24 18.24 18.24 19.51 -2.97 35 15 60 +15
28JAN27 550.00 C 16.50 16.50 16.50 16.89 -2.86 35 1 193 +1
28JAN27 560.00 C 0.00 0.00 0.00 14.57 -2.76 35 0 5 0
28JAN27 570.00 C 0.00 0.00 0.00 12.53 -2.71 35 0 63 0
28JAN27 580.00 C 0.00 0.00 0.00 10.43 -2.88 35 0 10 0
28JAN27 590.00 C 0.00 0.00 0.00 8.91 -2.59 35 0 0 0
28JAN27 600.00 C 0.00 0.00 0.00 7.59 -2.32 35 0 8 0
28JAN27 610.00 C 0.00 0.00 0.00 6.45 -2.06 35 0 0 0
28JAN27 620.00 C 0.00 0.00 0.00 5.47 -1.83 35 0 1 0
28JAN27 630.00 C 0.00 0.00 0.00 4.62 -1.62 35 0 0 0
28JAN27 640.00 C 0.00 0.00 0.00 3.90 -1.42 35 0 0 0
28JAN27 650.00 C 0.00 0.00 0.00 3.28 -1.25 35 0 25 0
28JAN27 660.00 C 0.00 0.00 0.00 2.75 -1.09 35 0 0 0
28JAN27 670.00 C 0.00 0.00 0.00 2.30 -0.96 35 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 1.92 -0.83 35 0 0 0
28JAN27 690.00 C 0.00 0.00 0.00 1.60 -0.72 35 0 0 0
28JAN27 700.00 C 0.00 0.00 0.00 1.33 -0.63 35 0 32 0
28JAN27 710.00 C 0.00 0.00 0.00 1.11 -0.54 35 0 0 0
28JAN27 720.00 C 0.00 0.00 0.00 0.92 -0.46 35 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 0.76 -0.40 35 0 0 0
28JAN27 740.00 C 0.00 0.00 0.00 0.63 -0.34 35 0 0 0
28JAN27 750.00 C 0.00 0.00 0.00 0.52 -0.29 35 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 0.43 -0.24 35 0 0 0
28JAN27 770.00 C 0.00 0.00 0.00 0.35 -0.21 35 0 0 0
28JAN27 780.00 C 0.00 0.00 0.00 0.29 -0.18 35 0 0 0
28JAN27 790.00 C 0.00 0.00 0.00 0.24 -0.15 35 0 290 0
30MAR27 240.00 C 0.00 0.00 0.00 248.79 -9.61 35 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 243.87 -9.62 35 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 238.96 -9.61 35 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 234.06 -9.61 35 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 229.16 -9.60 35 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 224.26 -9.60 35 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 219.38 -9.59 35 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 214.50 -9.59 35 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 209.63 -9.58 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 204.78 -9.57 35 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 199.94 -9.56 35 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 195.12 -9.54 35 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 190.31 -9.53 35 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 180.77 -9.48 35 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 171.33 -9.43 35 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 162.02 -9.36 35 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 152.86 -9.28 35 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 143.87 -9.18 35 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 135.09 -9.06 35 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 126.53 -8.92 35 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 118.23 -8.75 35 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 110.19 -8.57 35 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 102.45 -8.37 35 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 95.02 -8.14 35 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 87.91 -7.90 35 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 81.13 -7.65 35 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 74.70 -7.38 35 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 68.61 -8.56 35 0 1,107 0
30MAR27 460.00 C 0.00 0.00 0.00 62.88 -8.89 35 0 21 0
30MAR27 470.00 C 0.00 0.00 0.00 57.98 -4.17 35 0 59 0
30MAR27 480.00 C 0.00 0.00 0.00 52.89 -3.99 35 0 41 0
30MAR27 490.00 C 50.50 50.50 50.50 47.91 -4.11 35 12 667 0
30MAR27 500.00 C 0.00 0.00 0.00 43.90 -3.58 35 0 294 0
30MAR27 510.00 C 0.00 0.00 0.00 39.84 -3.41 35 0 154 0
30MAR27 520.00 C 34.27 35.40 33.14 36.19 -3.13 36 63 219 -20
30MAR27 530.00 C 0.00 0.00 0.00 32.73 -2.95 36 0 707 0
30MAR27 540.00 C 26.85 26.85 26.85 29.64 -2.68 36 30 680 0
30MAR27 550.00 C 0.00 0.00 0.00 26.75 -2.47 36 0 143 0
30MAR27 560.00 C 0.00 0.00 0.00 24.12 -2.26 36 0 127 0
30MAR27 570.00 C 0.00 0.00 0.00 21.63 -2.18 36 0 73 0
30MAR27 580.00 C 18.59 18.59 18.59 19.37 -2.30 36 1 348 -1
30MAR27 590.00 C 0.00 0.00 0.00 17.31 -2.08 36 0 1,087 0
30MAR27 600.00 C 15.00 15.00 14.20 15.01 -2.88 35 6 530 0
30MAR27 610.00 C 0.00 0.00 0.00 13.38 -2.55 35 0 408 0
30MAR27 620.00 C 0.00 0.00 0.00 11.91 -2.34 35 0 1,357 0
30MAR27 630.00 C 0.00 0.00 0.00 10.90 -2.15 35 0 1,130 0
30MAR27 640.00 C 0.00 0.00 0.00 9.40 -1.97 35 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 8.34 -1.79 35 0 942 0
30MAR27 660.00 C 0.00 0.00 0.00 7.38 -1.64 35 0 674 0
30MAR27 670.00 C 0.00 0.00 0.00 6.53 -1.50 35 0 104 0
30MAR27 680.00 C 0.00 0.00 0.00 5.78 -1.35 35 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 5.10 -1.23 35 0 3 0
30MAR27 700.00 C 5.00 5.00 5.00 4.50 -1.11 35 1 827 +1
30MAR27 710.00 C 0.00 0.00 0.00 3.97 -1.00 35 0 20 0
30MAR27 720.00 C 0.00 0.00 0.00 3.49 -0.91 35 0 93 0
30MAR27 730.00 C 0.00 0.00 0.00 3.07 -0.82 35 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 2.70 -0.74 35 0 94 0
30MAR27 750.00 C 3.38 3.38 3.38 2.38 -0.66 35 2 152 -2
30MAR27 760.00 C 0.00 0.00 0.00 2.09 -0.59 35 0 151 0
30MAR27 770.00 C 0.00 0.00 0.00 1.83 -0.54 35 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 1.60 -0.49 35 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 1.41 -0.43 35 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 1.23 -0.39 35 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 1.08 -0.34 35 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 0.94 -0.31 35 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 0.85 -0.28 35 0 1,268 0
30MAR27 840.00 C 0.00 0.00 0.00 0.72 -0.25 35 0 54 0
30MAR27 850.00 C 0.00 0.00 0.00 0.63 -0.22 35 0 174 0
30MAR27 860.00 C 0.00 0.00 0.00 0.55 -0.19 35 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 0.48 -0.17 35 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 0.42 -0.15 35 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 0.37 -0.13 35 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 0.32 -0.12 35 0 64 0
30MAR27 910.00 C 0.00 0.00 0.00 0.28 -0.11 35 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 0.24 -0.10 35 0 15 0
30MAR27 930.00 C 0.00 0.00 0.00 0.21 -0.09 35 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 0.18 -0.08 35 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 0.16 -0.07 35 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 0.14 -0.06 35 0 141 0
29JUN27 240.00 C 0.00 0.00 0.00 249.01 -9.59 36 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 244.11 -9.59 36 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 239.23 -9.57 36 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 234.36 -9.55 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 229.49 -9.55 36 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 224.64 -9.53 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 219.80 -9.51 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 214.97 -9.51 36 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 210.18 -9.46 36 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 205.41 -9.42 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 200.64 -9.42 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 195.91 -9.38 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 191.24 -9.29 36 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 181.90 -9.28 36 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 172.82 -9.09 36 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 163.81 -9.03 36 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 155.12 -8.79 36 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 146.52 -8.71 36 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 138.30 -8.40 36 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 130.23 -8.28 36 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 122.51 -7.97 36 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 115.05 -7.77 36 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 107.83 -7.57 36 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 101.05 -7.19 36 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 94.35 -7.14 36 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 88.21 -6.57 36 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 82.29 -6.44 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 76.50 -8.78 36 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 72.23 -4.82 36 0 5 0
29JUN27 470.00 C 0.00 0.00 0.00 67.13 -4.09 36 0 31 0
29JUN27 480.00 C 0.00 0.00 0.00 62.34 -3.91 36 0 75 0
29JUN27 490.00 C 0.00 0.00 0.00 57.86 -3.99 36 0 30 0
29JUN27 500.00 C 0.00 0.00 0.00 53.67 -3.28 36 0 38 0
29JUN27 510.00 C 0.00 0.00 0.00 49.76 -2.43 36 0 16 0
29JUN27 520.00 C 0.00 0.00 0.00 46.12 -3.97 36 0 38 0
29JUN27 530.00 C 0.00 0.00 0.00 42.73 -3.16 36 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 39.57 -2.62 36 0 40 0
29JUN27 550.00 C 0.00 0.00 0.00 36.70 -2.89 36 0 66 0
29JUN27 560.00 C 0.00 0.00 0.00 33.84 -2.86 36 0 81 0
29JUN27 570.00 C 0.00 0.00 0.00 30.08 -4.00 36 0 33 0
29JUN27 580.00 C 0.00 0.00 0.00 27.83 -2.77 36 0 19 0
29JUN27 590.00 C 0.00 0.00 0.00 25.66 -2.64 36 0 32 0
29JUN27 600.00 C 0.00 0.00 0.00 23.51 -2.62 36 0 17 0
29JUN27 610.00 C 0.00 0.00 0.00 21.51 -2.47 36 0 25 0
29JUN27 620.00 C 0.00 0.00 0.00 19.88 -2.04 36 0 212 0
29JUN27 630.00 C 0.00 0.00 0.00 18.27 -2.01 36 0 148 0
29JUN27 640.00 C 0.00 0.00 0.00 16.65 -2.02 36 0 11 0
29JUN27 650.00 C 0.00 0.00 0.00 15.24 -1.81 36 0 23 0
29JUN27 660.00 C 0.00 0.00 0.00 14.07 -1.50 36 0 54 0
29JUN27 670.00 C 0.00 0.00 0.00 12.89 -1.50 36 0 1 0
29JUN27 680.00 C 0.00 0.00 0.00 11.72 -1.50 36 0 69 0
29JUN27 690.00 C 0.00 0.00 0.00 10.69 -1.35 36 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 9.87 -1.08 36 0 37 0
29JUN27 710.00 C 0.00 0.00 0.00 9.04 -1.08 36 0 93 0
29JUN27 720.00 C 0.00 0.00 0.00 8.22 -1.08 36 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 7.42 -1.05 36 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 6.86 -0.78 36 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 6.30 -0.75 36 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 5.74 -0.75 36 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 5.18 -0.75 36 0 271 0
29JUN27 780.00 C 0.00 0.00 0.00 4.72 -0.65 36 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 4.35 -0.51 36 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 3.99 -0.50 36 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 3.62 -0.50 36 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 3.25 -0.50 36 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 2.97 -0.41 36 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 2.74 -0.33 36 0 105 0
29JUN27 850.00 C 0.00 0.00 0.00 2.51 -0.32 36 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 2.27 -0.33 36 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 2.04 -0.33 36 0 120 0
29JUN27 880.00 C 0.00 0.00 0.00 1.85 -0.28 36 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 1.71 -0.21 36 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 1.57 -0.20 36 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 1.43 -0.20 36 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 1.29 -0.20 36 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 1.14 -0.21 36 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 1.06 -0.14 36 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 0.98 -0.12 36 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 0.89 -0.13 36 0 184 0
29SEP27 240.00 C 0.00 0.00 0.00 249.14 -9.54 35 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 244.29 -9.52 35 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 239.45 -9.51 35 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 234.63 -9.48 35 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 229.84 -9.44 35 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 225.07 -9.42 35 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 220.32 -9.39 35 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 215.60 -9.35 35 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 210.94 -9.27 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 206.30 -9.23 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 201.66 -9.23 35 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 197.11 -9.13 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 192.63 -8.99 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 183.66 -8.99 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 175.06 -8.66 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 166.55 -8.62 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 158.36 -8.34 35 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 150.42 -8.15 35 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 142.60 -8.06 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 135.30 -7.60 35 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 128.08 -7.55 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 121.17 -7.23 35 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 114.66 -6.91 35 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 108.17 -6.88 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 102.19 -6.38 35 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 96.46 -6.17 35 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 90.76 -6.14 35 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 85.54 -5.65 35 0 10 0
29SEP27 460.00 C 0.00 0.00 0.00 80.63 -5.83 35 0 19 0
29SEP27 470.00 C 0.00 0.00 0.00 76.72 -4.09 36 0 16 0
29SEP27 480.00 C 0.00 0.00 0.00 72.06 -1.82 36 0 30 0
29SEP27 490.00 C 0.00 0.00 0.00 67.78 -4.00 36 0 25 0
29SEP27 500.00 C 0.00 0.00 0.00 63.71 -3.90 36 0 33 0
29SEP27 510.00 C 0.00 0.00 0.00 59.90 -1.59 36 0 2 0
29SEP27 520.00 C 0.00 0.00 0.00 56.43 -3.36 36 0 31 0
29SEP27 530.00 C 0.00 0.00 0.00 52.93 -3.38 36 0 25 0
29SEP27 540.00 C 0.00 0.00 0.00 49.72 -3.35 36 0 20 0
29SEP27 550.00 C 0.00 0.00 0.00 46.56 -3.23 36 0 2 0
29SEP27 560.00 C 0.00 0.00 0.00 43.25 -3.78 36 0 37 0
29SEP27 570.00 C 37.50 37.50 37.50 41.07 -3.05 36 1 10 +1
29SEP27 580.00 C 0.00 0.00 0.00 37.17 -4.28 35 0 22 0
29SEP27 590.00 C 0.00 0.00 0.00 34.61 -2.92 35 0 23 0
29SEP27 600.00 C 0.00 0.00 0.00 32.52 -3.47 35 0 34 0
29SEP27 610.00 C 0.00 0.00 0.00 30.43 -2.41 35 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 28.34 -2.40 35 0 23 0
29SEP27 630.00 C 0.00 0.00 0.00 26.25 -3.25 35 0 16 0
29SEP27 640.00 C 0.00 0.00 0.00 24.66 -1.88 35 0 20 0
29SEP27 650.00 C 0.00 0.00 0.00 23.09 -1.83 35 0 27 0
29SEP27 660.00 C 22.00 22.00 22.00 22.00 -1.34 36 8 16 +8
29SEP27 670.00 C 0.00 0.00 0.00 20.55 -1.22 36 0 73 0
29SEP27 680.00 C 0.00 0.00 0.00 19.10 -1.09 36 0 21 0
29SEP27 690.00 C 0.00 0.00 0.00 17.40 -1.34 35 0 4 0
29SEP27 700.00 C 0.00 0.00 0.00 16.26 -1.34 35 0 15 0
29SEP27 710.00 C 0.00 0.00 0.00 15.12 -1.33 35 0 4 0
29SEP27 720.00 C 0.00 0.00 0.00 13.98 -1.33 35 0 10 0
29SEP27 730.00 C 0.00 0.00 0.00 12.99 -1.17 35 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 12.19 -0.95 35 0 0 0
29SEP27 750.00 C 12.90 12.90 12.90 11.39 -0.94 35 2 1 -1
29SEP27 760.00 C 11.80 12.50 11.80 10.59 -0.94 35 6 3 +3
29SEP27 770.00 C 0.00 0.00 0.00 9.79 -0.93 35 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 9.03 -0.89 35 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 8.48 -0.65 35 0 0 0
29SEP27 800.00 C 9.40 9.75 9.40 8.18 -0.40 36 6 10 +6
29SEP27 810.00 C 0.00 0.00 0.00 7.40 -0.64 35 0 46 0
29SEP27 820.00 C 0.00 0.00 0.00 6.85 -0.64 35 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 6.31 -0.63 35 0 30 0
29SEP27 840.00 C 0.00 0.00 0.00 5.86 -0.53 35 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 5.50 -0.42 35 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 5.14 -0.42 35 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 4.79 -0.42 35 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 4.43 -0.42 35 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 4.08 -0.41 35 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 3.77 -0.36 35 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 3.55 -0.26 35 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 3.32 -0.27 35 0 10 0
TOTAL CALL 3,346 82,086 +1,226
16OCT26 375.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
16OCT26 405.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 430.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
16OCT26 435.00 P 0.20 0.20 0.20 0.02 0.00 44 10 17 +10
16OCT26 440.00 P 0.00 0.00 0.00 0.03 0.00 42 0 47 0
16OCT26 445.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 14 0
16OCT26 450.00 P 0.56 0.56 0.56 0.17 +0.03 42 2 176 +2
16OCT26 455.00 P 0.85 1.23 0.85 0.35 +0.08 42 16 71 +1
16OCT26 460.00 P 1.97 1.97 1.10 0.68 +0.19 42 64 150 +49
16OCT26 465.00 P 1.62 3.40 1.62 1.25 +0.40 42 237 422 +211
16OCT26 470.00 P 3.92 4.90 3.40 2.09 +0.67 42 53 247 +28
16OCT26 475.00 P 3.09 5.20 3.09 3.21 +0.97 41 108 136 +10
16OCT26 480.00 P 4.70 9.50 4.70 4.89 +1.51 41 82 361 +31
16OCT26 485.00 P 5.89 12.21 5.89 7.03 +2.14 41 226 128 +85
16OCT26 490.00 P 7.37 14.05 7.37 9.74 +2.92 40 11 94 0
16OCT26 495.00 P 18.52 20.35 15.75 12.92 +3.71 39 78 73 -3
16OCT26 500.00 P 17.57 17.57 17.57 16.53 +4.45 38 11 498 +11
16OCT26 505.00 P 17.11 17.11 17.11 21.16 +5.78 42 2 132 -2
16OCT26 510.00 P 21.13 30.50 21.13 25.58 +6.50 42 16 33 -15
16OCT26 515.00 P 0.00 0.00 0.00 30.21 +7.43 42 0 21 0
16OCT26 520.00 P 0.00 0.00 0.00 34.99 +8.32 42 0 41 0
16OCT26 525.00 P 0.00 0.00 0.00 39.88 +8.76 42 0 0 0
16OCT26 530.00 P 0.00 0.00 0.00 44.82 +9.08 42 0 0 0
16OCT26 535.00 P 52.80 52.80 52.80 49.80 +9.31 0 2 2 +2
16OCT26 540.00 P 0.00 0.00 0.00 54.80 +9.46 0 0 0 0
16OCT26 545.00 P 0.00 0.00 0.00 59.80 +9.54 0 0 0 0
16OCT26 550.00 P 0.00 0.00 0.00 64.80 +9.59 0 0 0 0
16OCT26 555.00 P 0.00 0.00 0.00 69.80 +9.60 0 0 0 0
16OCT26 560.00 P 0.00 0.00 0.00 74.80 +9.60 0 0 0 0
16OCT26 565.00 P 0.00 0.00 0.00 79.80 +9.60 0 0 0 0
16OCT26 570.00 P 0.00 0.00 0.00 84.80 +9.60 0 0 0 0
16OCT26 575.00 P 0.00 0.00 0.00 89.80 +9.60 0 0 0 0
16OCT26 580.00 P 0.00 0.00 0.00 94.80 +9.60 0 0 0 0
16OCT26 585.00 P 0.00 0.00 0.00 99.80 +9.60 0 0 0 0
16OCT26 590.00 P 0.00 0.00 0.00 104.80 +9.60 0 0 0 0
16OCT26 595.00 P 0.00 0.00 0.00 109.80 - 0 0 0 -
23OCT26 390.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
23OCT26 395.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
23OCT26 400.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
23OCT26 405.00 P 0.00 0.00 0.00 0.10 +0.03 46 0 0 0
23OCT26 410.00 P 0.00 0.00 0.00 0.15 +0.05 46 0 0 0
23OCT26 415.00 P 0.00 0.00 0.00 0.25 +0.09 46 0 0 0
23OCT26 420.00 P 1.00 1.00 1.00 0.38 +0.13 46 2 2 +2
23OCT26 425.00 P 0.00 0.00 0.00 0.57 +0.19 46 0 0 0
23OCT26 430.00 P 1.13 1.64 1.13 0.82 +0.27 46 24 24 +24
23OCT26 435.00 P 0.00 0.00 0.00 1.18 +0.38 46 0 0 0
23OCT26 440.00 P 1.84 2.84 1.84 1.67 +0.53 46 21 21 +21
23OCT26 445.00 P 0.00 0.00 0.00 2.28 +0.71 46 0 0 0
23OCT26 450.00 P 0.00 0.00 0.00 3.03 +0.93 46 0 25 0
23OCT26 455.00 P 4.86 4.86 4.86 4.01 +1.18 46 1 3 +1
23OCT26 460.00 P 0.00 0.00 0.00 5.09 +1.38 46 0 0 0
23OCT26 465.00 P 7.10 7.10 7.10 6.28 +1.55 45 1 1 +1
23OCT26 470.00 P 10.00 10.00 8.46 7.76 +1.74 45 4 6 +3
23OCT26 475.00 P 11.00 11.00 11.00 9.62 +2.08 45 1 1 +1
23OCT26 480.00 P 10.31 15.78 10.31 11.68 +2.45 44 30 34 +28
23OCT26 485.00 P 13.55 14.14 13.55 13.97 +2.72 44 17 17 +11
23OCT26 490.00 P 16.30 16.30 16.30 16.62 +3.10 44 15 15 +15
23OCT26 495.00 P 24.15 24.15 24.08 19.48 +3.52 44 16 17 +14
23OCT26 500.00 P 27.27 27.27 27.27 22.53 +3.73 43 6 17 +6
23OCT26 505.00 P 27.32 27.32 27.32 25.91 +4.08 43 15 15 +13
23OCT26 510.00 P 0.00 0.00 0.00 30.37 +5.30 45 0 22 0
23OCT26 515.00 P 0.00 0.00 0.00 34.21 +6.42 45 0 0 0
23OCT26 520.00 P 0.00 0.00 0.00 38.29 +6.91 45 0 0 0
23OCT26 525.00 P 0.00 0.00 0.00 42.49 +7.27 46 0 0 0
23OCT26 530.00 P 0.00 0.00 0.00 46.85 +7.63 45 0 0 0
23OCT26 535.00 P 0.00 0.00 0.00 51.34 +8.00 45 0 0 0
23OCT26 540.00 P 0.00 0.00 0.00 55.90 +8.22 45 0 0 0
23OCT26 545.00 P 0.00 0.00 0.00 60.60 +8.52 45 0 0 0
23OCT26 550.00 P 0.00 0.00 0.00 65.35 +8.72 45 0 0 0
23OCT26 555.00 P 0.00 0.00 0.00 70.16 +8.91 45 0 0 0
23OCT26 560.00 P 0.00 0.00 0.00 75.03 +9.08 46 0 0 0
23OCT26 565.00 P 0.00 0.00 0.00 79.92 +9.19 45 0 0 0
23OCT26 570.00 P 0.00 0.00 0.00 84.86 +9.32 45 0 0 0
23OCT26 575.00 P 0.00 0.00 0.00 89.82 +9.40 45 0 0 0
23OCT26 580.00 P 0.00 0.00 0.00 94.80 +9.48 0 0 0 0
23OCT26 585.00 P 0.00 0.00 0.00 99.80 +9.54 0 0 0 0
23OCT26 590.00 P 0.00 0.00 0.00 104.80 +9.58 0 0 0 0
23OCT26 595.00 P 0.00 0.00 0.00 109.80 - 0 0 0 -
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 103 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 95 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 74 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 67 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 58 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 54 0 136 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 50 0 72 0
29OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 46 0 129 0
29OCT26 370.00 P 0.00 0.00 0.00 0.01 0.00 42 0 238 0
29OCT26 380.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 270 0
29OCT26 390.00 P 0.00 0.00 0.00 0.08 +0.03 42 0 217 0
29OCT26 400.00 P 0.00 0.00 0.00 0.18 +0.05 42 0 489 0
29OCT26 410.00 P 0.00 0.00 0.00 0.41 +0.12 42 0 1,197 0
29OCT26 420.00 P 1.69 1.69 1.69 0.83 +0.25 42 2 1,307 +2
29OCT26 430.00 P 0.00 0.00 0.00 1.55 +0.43 42 0 719 0
29OCT26 440.00 P 3.26 4.52 3.26 2.74 +0.75 42 36 561 -24
29OCT26 450.00 P 5.24 5.55 5.20 4.50 +1.19 42 13 721 +6
29OCT26 460.00 P 7.12 8.06 7.12 6.87 +1.66 42 20 715 -12
29OCT26 470.00 P 8.80 13.00 8.80 9.78 +1.87 41 31 1,761 +27
29OCT26 480.00 P 13.25 18.00 13.25 13.80 +2.38 40 281 2,582 +25
29OCT26 490.00 P 17.00 22.84 17.00 18.75 +2.94 40 4 2,177 +3
29OCT26 500.00 P 22.70 25.23 22.70 24.57 +3.47 40 26 1,526 0
29OCT26 510.00 P 0.00 0.00 0.00 32.17 +5.68 42 0 1,305 0
29OCT26 520.00 P 0.00 0.00 0.00 39.76 +6.47 42 0 214 0
29OCT26 530.00 P 0.00 0.00 0.00 48.00 +7.19 42 0 965 0
29OCT26 540.00 P 0.00 0.00 0.00 58.47 +9.53 49 0 614 0
29OCT26 550.00 P 0.00 0.00 0.00 65.93 +8.34 42 0 808 0
29OCT26 560.00 P 0.00 0.00 0.00 77.64 +11.00 56 0 426 0
29OCT26 570.00 P 0.00 0.00 0.00 87.31 +11.31 59 0 256 0
29OCT26 580.00 P 90.00 90.00 90.00 97.72 +12.13 66 1 438 -1
29OCT26 590.00 P 0.00 0.00 0.00 107.95 +12.60 71 0 598 0
29OCT26 600.00 P 0.00 0.00 0.00 117.56 +12.33 74 0 684 0
29OCT26 610.00 P 0.00 0.00 0.00 124.80 +9.60 0 0 237 0
29OCT26 620.00 P 0.00 0.00 0.00 134.80 +9.29 0 0 281 0
29OCT26 630.00 P 0.00 0.00 0.00 144.80 +9.60 0 0 153 0
29OCT26 640.00 P 0.00 0.00 0.00 156.60 +11.40 83 0 54 0
29OCT26 650.00 P 0.00 0.00 0.00 166.83 +11.63 88 0 164 0
29OCT26 660.00 P 0.00 0.00 0.00 177.33 +12.13 95 0 122 0
29OCT26 670.00 P 0.00 0.00 0.00 184.80 +9.60 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 194.80 +9.60 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 204.97 +9.77 78 0 15 0
29OCT26 700.00 P 0.00 0.00 0.00 214.80 +9.60 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 224.80 +9.60 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 234.80 +9.60 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 244.80 +9.60 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 254.80 +9.60 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 264.80 +9.60 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 274.80 +9.60 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 284.80 +9.60 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 294.80 +9.60 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 304.80 +9.60 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 314.80 +9.60 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 324.80 +9.60 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 334.80 +9.60 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 344.80 +9.60 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 354.80 +9.60 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 364.80 +9.60 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 374.80 +9.60 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 384.80 +9.60 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 394.80 +9.60 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 404.80 +9.60 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 414.80 +9.60 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 424.80 +9.60 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 434.80 +9.60 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 444.80 +9.60 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 454.80 +9.60 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 464.80 +9.60 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 474.80 +9.60 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 58 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 55 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 1 0
27NOV26 350.00 P 0.00 0.00 0.00 0.12 +0.04 38 0 40 0
27NOV26 360.00 P 0.00 0.00 0.00 0.23 +0.07 38 0 83 0
27NOV26 370.00 P 0.00 0.00 0.00 0.42 +0.12 38 0 3 0
27NOV26 380.00 P 1.70 1.74 1.64 0.73 +0.20 38 10 164 +6
27NOV26 390.00 P 0.00 0.00 0.00 1.23 +0.35 38 0 106 0
27NOV26 400.00 P 0.00 0.00 0.00 1.95 +0.51 38 0 408 0
27NOV26 410.00 P 4.72 4.72 4.72 2.96 +0.75 38 1 376 0
27NOV26 420.00 P 5.94 5.94 5.94 4.33 +1.06 38 10 470 +10
27NOV26 430.00 P 7.76 7.76 7.76 6.13 +1.40 38 10 554 +10
27NOV26 440.00 P 10.00 10.50 9.51 8.40 +1.77 38 262 807 +128
27NOV26 450.00 P 12.62 13.46 12.02 10.97 +1.96 38 159 1,354 +25
27NOV26 460.00 P 17.04 17.04 17.04 14.03 +2.13 38 48 1,060 +15
27NOV26 470.00 P 20.67 21.49 19.15 17.78 +2.45 37 62 628 +31
27NOV26 480.00 P 21.00 26.42 21.00 22.33 +2.91 37 209 799 +118
27NOV26 490.00 P 26.82 31.84 26.82 27.39 +3.19 37 183 1,250 +120
27NOV26 500.00 P 31.90 34.96 31.90 32.51 +2.98 36 41 2,812 0
27NOV26 510.00 P 36.95 45.27 36.95 39.86 +4.46 38 96 892 -9
27NOV26 520.00 P 0.00 0.00 0.00 46.78 +4.85 38 0 487 0
27NOV26 530.00 P 0.00 0.00 0.00 54.13 +6.52 38 0 3,598 0
27NOV26 540.00 P 0.00 0.00 0.00 61.87 +6.96 38 0 100 0
27NOV26 550.00 P 0.00 0.00 0.00 70.15 +7.49 38 0 427 0
27NOV26 560.00 P 0.00 0.00 0.00 78.70 +7.82 38 0 366 0
27NOV26 570.00 P 0.00 0.00 0.00 89.66 +12.67 43 0 753 0
27NOV26 580.00 P 0.00 0.00 0.00 99.57 +13.98 46 0 193 0
27NOV26 590.00 P 0.00 0.00 0.00 107.95 +11.36 45 0 773 0
27NOV26 600.00 P 0.00 0.00 0.00 118.59 +12.58 50 0 270 0
27NOV26 610.00 P 0.00 0.00 0.00 126.91 +11.20 47 0 838 0
27NOV26 620.00 P 0.00 0.00 0.00 134.94 +9.29 38 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 147.47 +11.84 54 0 738 0
27NOV26 640.00 P 0.00 0.00 0.00 157.31 +11.12 56 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 166.83 +11.63 56 0 70 0
27NOV26 660.00 P 0.00 0.00 0.00 177.33 +12.13 60 0 114 0
27NOV26 670.00 P 0.00 0.00 0.00 184.80 +9.60 0 0 17 0
27NOV26 680.00 P 0.00 0.00 0.00 194.80 +9.60 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 204.97 +9.77 52 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 214.80 +9.60 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 224.80 +9.60 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 234.80 +9.60 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 244.80 +9.60 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 254.80 +9.60 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 264.80 +9.60 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 274.80 +9.60 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 284.80 +9.60 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 294.80 +9.60 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 304.80 +9.60 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 314.80 +9.60 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 324.80 +9.60 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 334.80 +9.60 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 344.80 +9.60 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 354.80 +9.60 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 364.80 +9.60 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 374.80 +9.60 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 384.80 +9.60 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 394.80 +9.60 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 404.80 +9.60 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 414.80 +9.60 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 424.80 +9.60 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 434.80 +9.60 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 444.80 +9.60 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 454.80 +9.60 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 464.80 +9.60 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 474.80 +9.60 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.03 0.00 36 0 65 0
30DEC26 310.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 122 0
30DEC26 320.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 62 0
30DEC26 330.00 P 0.00 0.00 0.00 0.22 +0.03 36 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.38 +0.06 36 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.62 +0.11 36 0 41 0
30DEC26 360.00 P 2.11 2.11 2.11 0.96 +0.14 36 1 77 +1
30DEC26 370.00 P 0.00 0.00 0.00 1.44 +0.19 36 0 45 0
30DEC26 380.00 P 0.00 0.00 0.00 2.15 +0.31 36 0 715 0
30DEC26 390.00 P 0.00 0.00 0.00 3.09 +0.48 36 0 508 0
30DEC26 400.00 P 5.71 5.71 5.71 4.28 +0.63 36 1 2,247 0
30DEC26 410.00 P 0.00 0.00 0.00 5.91 +0.90 36 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 7.92 +1.08 36 0 420 0
30DEC26 430.00 P 9.80 12.20 9.80 10.30 +1.44 36 31 535 +30
30DEC26 440.00 P 14.40 14.40 14.40 12.92 +1.49 36 5 927 +5
30DEC26 450.00 P 17.74 18.80 16.50 16.00 +1.65 36 33 1,235 -15
30DEC26 460.00 P 21.53 22.80 20.68 19.43 +1.74 36 85 1,226 +1
30DEC26 470.00 P 25.13 27.33 25.13 23.51 +1.93 36 526 989 +293
30DEC26 480.00 P 29.38 32.29 29.04 28.15 +2.30 36 120 748 +75
30DEC26 490.00 P 34.67 35.42 34.67 33.15 +2.50 35 31 1,075 +16
30DEC26 500.00 P 0.00 0.00 0.00 39.25 +3.32 36 0 696 0
30DEC26 510.00 P 0.00 0.00 0.00 45.27 +3.56 36 0 2,604 0
30DEC26 520.00 P 0.00 0.00 0.00 51.94 +5.93 36 0 575 0
30DEC26 530.00 P 0.00 0.00 0.00 59.03 +5.61 36 0 783 0
30DEC26 540.00 P 0.00 0.00 0.00 66.38 +5.87 36 0 1,307 0
30DEC26 550.00 P 0.00 0.00 0.00 74.14 +6.39 36 0 450 0
30DEC26 560.00 P 0.00 0.00 0.00 84.48 +10.84 39 0 4,900 0
30DEC26 570.00 P 0.00 0.00 0.00 91.68 +9.64 38 0 434 0
30DEC26 580.00 P 0.00 0.00 0.00 101.67 +11.89 40 0 5,826 0
30DEC26 590.00 P 0.00 0.00 0.00 107.95 +7.67 36 0 414 0
30DEC26 600.00 P 0.00 0.00 0.00 119.42 +11.49 41 0 5,087 0
30DEC26 610.00 P 0.00 0.00 0.00 126.91 +8.85 37 0 120 0
30DEC26 620.00 P 139.71 140.26 138.98 135.86 +8.57 36 15 761 0
30DEC26 630.00 P 0.00 0.00 0.00 147.47 +10.88 43 0 220 0
30DEC26 640.00 P 0.00 0.00 0.00 157.31 +11.12 44 0 899 0
30DEC26 650.00 P 0.00 0.00 0.00 166.83 +11.11 45 0 1,093 0
30DEC26 660.00 P 0.00 0.00 0.00 177.33 +11.86 48 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 184.80 +9.51 0 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 194.80 +9.60 0 0 60 0
30DEC26 690.00 P 0.00 0.00 0.00 204.97 +9.77 42 0 72 0
30DEC26 700.00 P 0.00 0.00 0.00 214.80 +9.60 0 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 224.80 +9.60 0 0 35 0
30DEC26 720.00 P 0.00 0.00 0.00 234.80 +9.60 0 0 83 0
30DEC26 730.00 P 0.00 0.00 0.00 244.80 +9.60 0 0 3 0
30DEC26 740.00 P 0.00 0.00 0.00 254.80 +9.60 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 264.80 +9.60 0 0 15 0
30DEC26 760.00 P 0.00 0.00 0.00 274.80 +9.60 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 284.80 +9.60 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 294.80 +9.60 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 304.80 +9.60 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 314.80 +9.60 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 324.80 +9.60 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 334.80 +9.60 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 344.80 +9.60 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 354.80 +9.60 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 364.80 +9.60 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 374.80 +9.60 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 384.80 +9.60 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 394.80 +9.60 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 404.80 +9.60 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 414.80 +9.60 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 424.80 +9.60 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 434.80 +9.60 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 444.80 +9.60 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 454.80 +9.60 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 464.80 +9.60 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 474.80 +9.60 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 484.80 +9.60 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 494.80 +9.60 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 504.80 +9.60 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 514.80 +9.60 0 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 34 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 2 0
28JAN27 310.00 P 0.00 0.00 0.00 0.20 +0.03 35 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 0.33 +0.04 35 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 0.53 +0.06 35 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 0.83 +0.09 35 0 0 0
28JAN27 350.00 P 2.50 2.50 2.50 1.25 +0.16 35 1 1 +1
28JAN27 360.00 P 0.00 0.00 0.00 1.80 +0.23 35 0 0 0
28JAN27 370.00 P 4.18 4.18 4.18 2.53 +0.27 35 1 1 +1
28JAN27 380.00 P 0.00 0.00 0.00 3.54 +0.44 35 0 0 0
28JAN27 390.00 P 6.20 6.90 6.20 4.76 +0.61 35 60 194 +60
28JAN27 400.00 P 0.00 0.00 0.00 6.22 +0.66 35 0 72 0
28JAN27 410.00 P 9.65 9.65 9.65 8.39 +1.21 35 100 103 +100
28JAN27 420.00 P 11.68 11.68 11.68 10.64 +1.22 35 1 457 +1
28JAN27 430.00 P 0.00 0.00 0.00 13.28 +1.40 35 0 194 0
28JAN27 440.00 P 18.18 18.18 18.18 16.45 +1.91 35 5 317 +5
28JAN27 450.00 P 21.92 22.56 21.44 19.84 +1.96 35 80 117 +80
28JAN27 460.00 P 26.61 26.61 24.47 23.61 +2.17 35 32 96 +29
28JAN27 470.00 P 30.31 31.26 29.92 27.92 +2.36 35 31 121 +1
28JAN27 480.00 P 33.07 36.56 32.44 32.51 +2.46 35 129 902 -33
28JAN27 490.00 P 37.47 40.12 37.47 37.63 +2.64 35 45 112 +13
28JAN27 500.00 P 0.00 0.00 0.00 43.11 +2.72 35 0 257 0
28JAN27 510.00 P 0.00 0.00 0.00 49.65 +5.01 35 0 100 0
28JAN27 520.00 P 0.00 0.00 0.00 55.88 +4.40 35 0 19 0
28JAN27 530.00 P 0.00 0.00 0.00 62.43 +5.16 35 0 19 0
28JAN27 540.00 P 0.00 0.00 0.00 69.56 +5.51 35 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 77.09 +5.91 35 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 84.89 +6.31 35 0 1 0
28JAN27 570.00 P 0.00 0.00 0.00 92.98 +6.61 35 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 101.67 +7.36 35 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 109.90 +7.23 35 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 119.42 +8.32 36 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 127.70 +7.81 35 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 136.94 +8.15 35 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 147.47 +9.60 38 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 157.31 +10.16 39 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 166.83 +10.33 39 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 177.33 +11.26 42 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 184.90 +9.20 35 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 194.80 +9.36 0 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 204.97 +9.68 38 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 214.80 +9.60 0 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 224.80 +9.60 0 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 234.80 +9.60 0 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 244.80 +9.60 0 0 0 0
28JAN27 740.00 P 0.00 0.00 0.00 254.80 +9.60 0 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 264.80 +9.60 0 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 274.80 +9.60 0 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 284.80 +9.60 0 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 294.80 +9.60 0 0 0 0
28JAN27 790.00 P 0.00 0.00 0.00 304.80 +9.60 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 0.04 0.00 35 0 15 0
30MAR27 250.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 30 0
30MAR27 255.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 130 0
30MAR27 260.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 50 0
30MAR27 265.00 P 0.00 0.00 0.00 0.14 +0.03 35 0 105 0
30MAR27 270.00 P 0.00 0.00 0.00 0.17 +0.02 35 0 154 0
30MAR27 275.00 P 0.00 0.00 0.00 0.22 +0.04 35 0 150 0
30MAR27 280.00 P 0.00 0.00 0.00 0.28 +0.04 35 0 60 0
30MAR27 285.00 P 0.00 0.00 0.00 0.35 +0.05 35 0 4 0
30MAR27 290.00 P 0.00 0.00 0.00 0.44 +0.08 35 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.55 +0.08 35 0 30 0
30MAR27 300.00 P 0.00 0.00 0.00 0.66 +0.09 35 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 0.98 +0.14 35 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 1.40 +0.22 35 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 1.91 +0.23 35 0 77 0
30MAR27 340.00 P 0.00 0.00 0.00 2.65 +0.36 35 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 3.52 +0.49 35 0 315 0
30MAR27 360.00 P 0.00 0.00 0.00 4.59 +0.55 35 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 5.94 +0.80 35 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 7.42 +0.81 35 0 125 0
30MAR27 390.00 P 0.00 0.00 0.00 9.36 +1.15 35 0 307 0
30MAR27 400.00 P 0.00 0.00 0.00 11.72 +1.52 35 0 1,773 0
30MAR27 410.00 P 0.00 0.00 0.00 14.38 +2.00 36 0 128 0
30MAR27 420.00 P 0.00 0.00 0.00 16.94 +1.52 35 0 826 0
30MAR27 430.00 P 20.21 20.21 20.21 20.21 +1.92 35 1 909 0
30MAR27 440.00 P 0.00 0.00 0.00 23.26 +1.84 35 0 2,079 0
30MAR27 450.00 P 0.00 0.00 0.00 26.97 +2.03 35 0 7,241 0
30MAR27 460.00 P 0.00 0.00 0.00 31.12 +2.27 35 0 528 0
30MAR27 470.00 P 33.68 39.78 33.68 36.11 +2.96 35 82 169 -60
30MAR27 480.00 P 42.59 42.85 42.30 40.41 +2.57 35 40 1,471 -40
30MAR27 490.00 P 47.80 47.80 46.43 45.55 +2.66 35 31 97 +20
30MAR27 500.00 P 53.42 53.42 53.12 51.77 +3.54 35 114 1,895 +114
30MAR27 510.00 P 59.48 59.48 59.48 55.68 +1.65 34 28 85 +26
30MAR27 520.00 P 65.00 65.00 65.00 64.10 +6.52 35 2 843 0
30MAR27 530.00 P 0.00 0.00 0.00 68.16 +2.70 33 0 576 0
30MAR27 540.00 P 0.00 0.00 0.00 77.15 +5.47 35 0 1,860 0
30MAR27 550.00 P 0.00 0.00 0.00 85.74 +7.24 36 0 1,522 0
30MAR27 560.00 P 0.00 0.00 0.00 91.54 +5.88 35 0 139 0
30MAR27 570.00 P 0.00 0.00 0.00 99.32 +7.10 35 0 75 0
30MAR27 580.00 P 0.00 0.00 0.00 107.17 +7.32 35 0 419 0
30MAR27 590.00 P 0.00 0.00 0.00 115.18 +7.69 35 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 124.74 +11.89 36 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 132.05 +7.70 35 0 393 0
30MAR27 620.00 P 0.00 0.00 0.00 140.67 +8.00 35 0 712 0
30MAR27 630.00 P 0.00 0.00 0.00 149.58 +9.52 35 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 158.55 +8.03 35 0 726 0
30MAR27 650.00 P 0.00 0.00 0.00 167.65 +8.18 35 0 650 0
30MAR27 660.00 P 0.00 0.00 0.00 177.33 +8.84 36 0 675 0
30MAR27 670.00 P 0.00 0.00 0.00 186.35 +8.60 35 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 195.82 +8.72 35 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 205.47 +8.95 35 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 215.17 +9.10 35 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 224.96 +9.21 35 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 234.83 +9.35 35 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 244.80 +9.50 0 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 254.80 +9.60 0 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 264.80 +9.60 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 274.80 +9.60 0 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 284.80 +9.60 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 294.80 +9.60 0 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 304.80 +9.60 0 0 0 -15
30MAR27 800.00 P 0.00 0.00 0.00 314.80 +9.60 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 324.80 +9.60 0 0 0 -15
30MAR27 820.00 P 0.00 0.00 0.00 334.80 +9.60 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 344.80 +9.60 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 354.80 +9.60 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 364.80 +9.60 0 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 374.80 +9.60 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 384.80 +9.60 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 394.80 +9.60 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 404.80 +9.60 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 414.80 +9.60 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 424.80 +9.60 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 434.80 +9.60 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 444.80 +9.60 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 454.80 +9.60 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 464.80 +9.60 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 474.80 +9.60 0 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.34 +0.08 36 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.42 +0.09 36 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.52 +0.13 36 0 105 0
29JUN27 255.00 P 0.00 0.00 0.00 0.62 +0.13 36 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.74 +0.14 36 0 2 0
29JUN27 265.00 P 0.00 0.00 0.00 0.91 +0.21 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.08 +0.22 36 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 1.25 +0.22 36 0 210 0
29JUN27 280.00 P 0.00 0.00 0.00 1.50 +0.31 36 0 97 0
29JUN27 285.00 P 0.00 0.00 0.00 1.76 +0.34 36 0 60 0
29JUN27 290.00 P 0.00 0.00 0.00 2.01 +0.34 36 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 2.34 +0.41 36 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 2.72 +0.46 36 0 276 0
29JUN27 310.00 P 0.00 0.00 0.00 3.48 +0.53 36 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 4.55 +0.77 36 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 5.65 +0.79 36 0 202 0
29JUN27 340.00 P 0.00 0.00 0.00 7.15 +1.11 36 0 176 0
29JUN27 350.00 P 0.00 0.00 0.00 8.67 +1.13 36 0 371 0
29JUN27 360.00 P 0.00 0.00 0.00 10.65 +1.53 36 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 12.68 +1.55 36 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 15.15 +1.98 36 0 5 0
29JUN27 390.00 P 0.00 0.00 0.00 17.78 +2.06 36 0 194 0
29JUN27 400.00 P 0.00 0.00 0.00 20.69 +2.34 36 0 121 0
29JUN27 410.00 P 0.00 0.00 0.00 23.92 +2.57 36 0 94 0
29JUN27 420.00 P 0.00 0.00 0.00 27.29 +1.89 36 0 37 0
29JUN27 430.00 P 0.00 0.00 0.00 30.96 +2.10 35 0 154 0
29JUN27 440.00 P 0.00 0.00 0.00 34.94 +1.98 35 0 44 0
29JUN27 450.00 P 0.00 0.00 0.00 39.22 +2.02 35 0 547 0
29JUN27 460.00 P 0.00 0.00 0.00 43.82 +2.38 35 0 15 0
29JUN27 470.00 P 0.00 0.00 0.00 48.64 +3.06 35 0 50 0
29JUN27 480.00 P 0.00 0.00 0.00 53.84 +2.40 35 0 115 0
29JUN27 490.00 P 0.00 0.00 0.00 59.33 +2.76 35 0 91 0
29JUN27 500.00 P 67.10 67.10 65.48 65.48 +3.15 35 91 2,075 0
29JUN27 510.00 P 0.00 0.00 0.00 71.15 +3.17 35 0 136 0
29JUN27 520.00 P 0.00 0.00 0.00 79.33 +5.14 36 0 19 0
29JUN27 530.00 P 0.00 0.00 0.00 84.78 +5.63 36 0 60 0
29JUN27 540.00 P 0.00 0.00 0.00 91.50 +5.93 36 0 11 0
29JUN27 550.00 P 0.00 0.00 0.00 98.60 +6.40 36 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 106.49 +7.20 36 0 159 0
29JUN27 570.00 P 0.00 0.00 0.00 112.90 +6.49 36 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 121.57 +7.99 36 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 128.32 +7.11 36 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 137.32 +8.37 37 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 144.05 +7.34 36 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 152.32 +7.70 36 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 160.61 +7.72 36 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 168.93 +7.76 36 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 180.00 +13.61 38 0 82 0
29JUN27 660.00 P 0.00 0.00 0.00 186.17 +8.21 36 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 194.90 +8.24 36 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 203.66 +8.28 36 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 212.56 +8.43 36 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 221.62 +8.63 36 0 17 0
29JUN27 710.00 P 0.00 0.00 0.00 230.69 +8.65 36 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 239.78 +8.68 36 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 251.29 +12.50 38 0 62 0
29JUN27 740.00 P 0.00 0.00 0.00 258.25 +8.94 36 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 267.59 +8.97 36 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 276.97 +9.00 36 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 286.39 +9.04 36 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 295.93 +9.16 36 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 305.57 +9.27 36 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 315.25 +9.31 36 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 325.02 +9.39 36 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 334.84 +9.43 36 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 344.80 +9.56 0 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 354.80 +9.60 0 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 364.80 +9.60 0 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 374.80 +9.60 0 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 384.80 +9.60 0 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 394.80 +9.60 0 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 404.80 +9.60 0 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 414.80 +9.60 0 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 424.80 +9.60 0 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 434.80 +9.60 0 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 444.80 +9.60 0 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 454.80 +9.60 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 464.80 +9.60 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 474.80 +9.60 0 0 0 0
29SEP27 240.00 P 2.00 2.60 2.00 0.89 +0.19 35 4 7 +4
29SEP27 245.00 P 0.00 0.00 0.00 1.06 +0.23 35 0 4 0
29SEP27 250.00 P 0.00 0.00 0.00 1.23 +0.23 35 0 9 0
29SEP27 255.00 P 0.00 0.00 0.00 1.44 +0.27 35 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 1.70 +0.36 35 0 12 0
29SEP27 265.00 P 0.00 0.00 0.00 1.96 +0.36 35 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 2.23 +0.37 35 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 2.58 +0.47 35 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 2.97 +0.56 35 0 9 0
29SEP27 285.00 P 0.00 0.00 0.00 3.35 +0.56 35 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 3.74 +0.57 35 0 1 0
29SEP27 295.00 P 0.00 0.00 0.00 4.27 +0.60 35 0 61 0
29SEP27 300.00 P 0.00 0.00 0.00 4.82 +0.83 35 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 5.93 +0.84 35 0 1 0
29SEP27 320.00 P 0.00 0.00 0.00 7.37 +1.17 35 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 8.90 +1.19 35 0 28 0
29SEP27 340.00 P 0.00 0.00 0.00 10.71 +1.20 35 0 102 0
29SEP27 350.00 P 0.00 0.00 0.00 12.76 +1.64 35 0 1 0
29SEP27 360.00 P 0.00 0.00 0.00 14.89 +1.73 35 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 17.54 +2.18 35 0 5 0
29SEP27 380.00 P 0.00 0.00 0.00 20.21 +2.21 35 0 3 0
29SEP27 390.00 P 0.00 0.00 0.00 23.22 +2.55 35 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 25.78 +1.32 35 0 202 0
29SEP27 410.00 P 0.00 0.00 0.00 29.05 +1.97 35 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 33.60 +2.23 35 0 40 0
29SEP27 430.00 P 0.00 0.00 0.00 37.58 +2.16 35 0 397 0
29SEP27 440.00 P 0.00 0.00 0.00 41.80 +2.16 35 0 198 0
29SEP27 450.00 P 0.00 0.00 0.00 46.22 +2.32 35 0 250 0
29SEP27 460.00 P 0.00 0.00 0.00 51.10 +2.38 35 0 21 0
29SEP27 470.00 P 0.00 0.00 0.00 56.02 +2.38 35 0 358 0
29SEP27 480.00 P 0.00 0.00 0.00 61.51 +2.83 35 0 80 0
29SEP27 490.00 P 0.00 0.00 0.00 66.90 +2.76 35 0 55 0
29SEP27 500.00 P 0.00 0.00 0.00 72.70 +2.85 35 0 65 0
29SEP27 510.00 P 81.01 81.01 81.01 77.05 +1.52 34 1 99 +1
29SEP27 520.00 P 0.00 0.00 0.00 85.09 +3.47 35 0 62 0
29SEP27 530.00 P 0.00 0.00 0.00 92.69 +4.91 36 0 109 0
29SEP27 540.00 P 0.00 0.00 0.00 98.50 +6.00 35 0 202 0
29SEP27 550.00 P 0.00 0.00 0.00 106.64 +7.64 36 0 261 0
29SEP27 560.00 P 0.00 0.00 0.00 112.39 +6.67 35 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 119.59 +6.72 35 0 2 0
29SEP27 580.00 P 0.00 0.00 0.00 126.83 +6.77 35 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 134.26 +6.97 35 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 142.06 +7.36 35 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 149.89 +7.40 35 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 157.76 +7.45 35 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 165.69 +7.52 35 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 174.01 +7.92 35 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 182.37 +7.98 35 0 1 0
29SEP27 660.00 P 0.00 0.00 0.00 190.76 +8.01 35 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 199.19 +8.06 35 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 207.78 +8.23 35 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 216.56 +8.45 35 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 225.37 +8.48 35 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 234.20 +8.51 35 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 243.07 +8.55 35 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 252.07 +8.69 35 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 261.20 +8.84 35 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 270.35 +8.86 35 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 279.52 +8.89 35 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 288.72 +8.92 35 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 297.99 +8.99 35 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 307.40 +9.13 35 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 316.85 +9.17 35 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 326.34 +9.19 35 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 335.88 +9.24 35 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 345.49 +9.29 35 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 355.19 +9.37 35 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 365.01 +9.47 35 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 374.84 +9.48 35 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 384.80 +9.60 0 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 394.80 +9.60 0 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 404.80 +9.60 0 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 414.80 +9.60 0 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 424.80 +9.60 0 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 434.80 +9.60 0 0 0 0
TOTAL PUT 4,303 127,622 +1,739
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$ 3.345
29OCT26 2.40 C 0.00 0.00 0.00 0.95 -0.02 69 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.85 -0.02 61 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.75 -0.02 53 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.65 -0.02 45 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.55 -0.02 38 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.45 -0.02 30 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.35 -0.02 23 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.09 -0.01 22 0 10 0
29OCT26 3.40 C 0.00 0.00 0.00 0.04 0.00 21 0 893 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 0.00 24 0 1,159 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 27 0 251 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 39 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.66 -0.01 33 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.56 -0.01 28 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.46 -0.01 23 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.36 -0.02 18 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 -0.02 18 0 5 0
27NOV26 3.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 380 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 0.00 22 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 24 0 534 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 24 0 870 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.47 -0.01 19 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 -0.01 19 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.29 -0.02 18 0 0 0
30DEC26 3.20 C 0.22 0.22 0.21 0.22 -0.02 19 45 135 +45
30DEC26 3.30 C 0.00 0.00 0.00 0.16 -0.01 20 0 43 0
30DEC26 3.40 C 0.00 0.00 0.00 0.11 -0.01 20 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 2,946 0
30DEC26 3.60 C 0.04 0.04 0.04 0.05 0.00 21 15 562 -15
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 23 0 1,004 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 0.00 21 0 123 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 20 0 1,218 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 23 0 630 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 1,760 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 405 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 1,370 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.39 -0.02 17 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.31 -0.02 18 0 0 0
28JAN27 3.20 C 0.25 0.25 0.23 0.24 -0.02 19 60 90 +60
28JAN27 3.30 C 0.18 0.18 0.18 0.18 -0.01 19 30 30 +30
28JAN27 3.40 C 0.13 0.13 0.13 0.13 -0.01 19 15 15 +15
28JAN27 3.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 60 0
28JAN27 3.60 C 0.00 0.00 0.00 0.06 -0.01 19 0 105 0
28JAN27 3.70 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.59 -0.02 15 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.50 -0.02 16 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.42 -0.02 17 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 -0.01 19 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.28 -0.02 18 0 25 0
30MAR27 3.30 C 0.00 0.00 0.00 0.22 -0.02 18 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 -0.02 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 -0.01 19 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 -0.01 19 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 -0.01 19 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 0.00 20 0 140 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 -0.01 20 0 600 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 56 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 -0.01 20 0 120 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 19 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 22 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 25 0 567 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.81 -0.01 17 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.72 -0.01 18 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.63 -0.02 18 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.55 -0.02 19 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.48 -0.02 20 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.41 -0.02 20 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.35 -0.01 20 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.30 -0.01 21 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.25 -0.01 21 0 16 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 -0.01 20 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 -0.01 21 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 0.00 21 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.11 0.00 21 0 255 0
29JUN27 3.90 C 0.00 0.00 0.00 0.09 0.00 21 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.07 0.00 21 0 2,565 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 0.00 22 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.04 -0.01 20 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.03 -0.01 20 0 520 0
29JUN27 4.40 C 0.00 0.00 0.00 0.02 -0.01 20 0 2,000 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 -0.01 18 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 22 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 320 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 24 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 0.99 -0.02 0 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.81 -0.02 17 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.72 -0.02 18 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.64 -0.01 20 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.56 -0.02 21 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.48 -0.02 20 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.41 -0.02 20 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.35 -0.01 21 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.30 -0.01 21 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.20 -0.01 20 0 350 0
29SEP27 3.60 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.07 0.00 21 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 0.04 -0.01 20 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 50 0
TOTAL CALL 165 47,409 +135
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 83 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 38 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 20 0 1,201 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 18 0 326 0
29OCT26 3.40 P 0.07 0.07 0.07 0.08 +0.01 17 90 366 +90
29OCT26 3.50 P 0.13 0.15 0.13 0.16 +0.02 18 124 315 +124
29OCT26 3.60 P 0.00 0.00 0.00 0.26 +0.02 26 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.36 +0.02 33 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.46 +0.02 39 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.56 +0.02 45 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.66 +0.02 51 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.76 +0.02 57 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.86 +0.02 62 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.96 +0.02 67 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.06 +0.02 72 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.16 +0.02 77 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.26 +0.02 81 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.36 +0.02 86 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.46 +0.02 90 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 44 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 33 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.02 0.00 22 0 600 0
27NOV26 3.20 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.07 0.00 20 0 569 0
27NOV26 3.40 P 0.00 0.00 0.00 0.13 +0.02 22 0 120 0
27NOV26 3.50 P 0.00 0.00 0.00 0.19 +0.01 21 0 8 0
27NOV26 3.60 P 0.00 0.00 0.00 0.27 +0.01 21 0 56 0
27NOV26 3.70 P 0.00 0.00 0.00 0.37 +0.02 26 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.47 +0.03 31 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.56 +0.02 30 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.66 +0.02 33 0 380 0
27NOV26 4.10 P 0.00 0.00 0.00 0.76 +0.02 37 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.86 +0.02 40 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.96 +0.02 44 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.06 +0.02 47 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.16 +0.02 50 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.26 +0.02 53 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.36 +0.02 55 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.46 +0.02 58 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 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 21 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 +0.01 22 0 735 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 0.00 20 0 407 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 +0.02 22 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 +0.02 22 0 1,112 0
30DEC26 3.50 P 0.20 0.21 0.20 0.22 +0.02 22 30 1,768 +30
30DEC26 3.60 P 0.00 0.00 0.00 0.30 +0.03 23 0 1,904 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 +0.02 24 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 +0.02 25 0 262 0
30DEC26 3.90 P 0.00 0.00 0.00 0.57 +0.02 28 0 1,077 0
30DEC26 4.00 P 0.00 0.00 0.00 0.67 +0.02 31 0 328 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 +0.03 38 0 555 0
30DEC26 4.20 P 0.00 0.00 0.00 0.88 +0.03 41 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.97 +0.01 40 0 170 0
30DEC26 4.40 P 0.00 0.00 0.00 1.07 +0.02 43 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.18 +0.02 49 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.27 +0.01 48 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.37 +0.01 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.47 +0.01 53 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.57 +0.01 55 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.67 +0.01 57 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.92 +0.01 63 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.17 +0.02 68 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.42 +0.02 73 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.67 +0.02 77 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.92 +0.02 81 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.17 +0.02 85 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.42 +0.02 89 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.67 +0.02 92 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.91 +0.01 88 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.16 +0.01 91 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.05 +0.01 21 0 60 0
28JAN27 3.20 P 0.00 0.00 0.00 0.07 0.00 19 0 13 0
28JAN27 3.30 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.16 +0.01 19 0 390 0
28JAN27 3.50 P 0.22 0.22 0.22 0.23 +0.02 21 30 150 +30
28JAN27 3.60 P 0.00 0.00 0.00 0.30 +0.02 21 0 30 0
28JAN27 3.70 P 0.00 0.00 0.00 0.38 +0.02 21 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.47 +0.02 22 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.57 +0.02 25 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.67 +0.02 28 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.78 +0.03 33 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.88 +0.03 36 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.98 +0.02 39 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 23 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 21 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 0.00 20 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 +0.02 21 0 210 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 +0.02 21 0 630 0
30MAR27 3.50 P 0.00 0.00 0.00 0.26 +0.02 21 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 +0.02 21 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 +0.02 21 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.49 +0.02 22 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.58 +0.02 23 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.68 +0.03 26 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.78 +0.03 28 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.88 +0.03 30 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.98 +0.02 33 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 1.07 +0.01 32 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.18 +0.02 37 0 133 0
30MAR27 4.60 P 0.00 0.00 0.00 1.27 +0.01 36 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.37 +0.01 38 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.47 +0.01 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.57 +0.01 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.67 +0.01 43 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.92 +0.01 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.17 +0.02 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.42 +0.02 54 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.67 +0.02 57 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.92 +0.02 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.17 +0.02 63 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.42 +0.02 66 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.67 +0.02 69 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.91 +0.01 67 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.16 +0.01 69 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 22 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 0.00 21 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 0.09 +0.01 22 0 20 0
29JUN27 3.10 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.15 +0.01 21 0 713 0
29JUN27 3.30 P 0.00 0.00 0.00 0.20 +0.02 22 0 245 0
29JUN27 3.40 P 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.31 +0.02 22 0 707 0
29JUN27 3.60 P 0.00 0.00 0.00 0.37 +0.02 22 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.44 +0.02 22 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.52 +0.02 23 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.60 +0.02 23 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.69 +0.02 24 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.79 +0.03 26 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.88 +0.02 26 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.98 +0.02 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.08 +0.02 30 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.18 +0.02 32 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.27 +0.01 31 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.37 +0.01 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.47 +0.01 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.57 +0.01 36 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.67 +0.01 37 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.92 +0.01 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.17 +0.02 44 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.08 +0.01 19 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.14 +0.01 19 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.17 0.00 18 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.22 +0.01 18 0 13 0
29SEP27 3.30 P 0.00 0.00 0.00 0.27 +0.01 17 0 22 0
29SEP27 3.40 P 0.00 0.00 0.00 0.33 +0.01 17 0 6 0
29SEP27 3.50 P 0.00 0.00 0.00 0.40 +0.01 17 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.47 +0.01 17 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.55 +0.02 17 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.62 +0.01 15 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.71 +0.02 16 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.79 +0.02 13 0 565 0
29SEP27 4.10 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.97 +0.02 0 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
TOTAL PUT 274 25,907 +274
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$ 10.640
29OCT26 7.50 C 0.00 0.00 0.00 3.15 -0.06 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.90 -0.06 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.65 -0.06 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.40 -0.06 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.15 -0.06 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.66 -0.06 40 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.41 -0.06 34 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.17 -0.06 34 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.94 -0.06 33 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.73 -0.05 34 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 0.38 -0.05 33 0 187 0
29OCT26 11.00 C 0.00 0.00 0.00 0.16 -0.03 33 0 1,610 0
29OCT26 11.50 C 0.10 0.10 0.10 0.06 -0.01 34 10 340 +10
29OCT26 12.00 C 0.00 0.00 0.00 0.02 0.00 35 0 69 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 43 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 56 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.43 -0.06 34 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.18 -0.06 30 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.95 -0.05 34 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.71 -0.06 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.48 -0.06 32 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.27 -0.06 32 0 15 0
27NOV26 9.75 C 0.00 0.00 0.00 1.07 -0.06 32 0 46 0
27NOV26 10.00 C 0.00 0.00 0.00 0.88 -0.06 32 0 320 0
27NOV26 10.50 C 0.00 0.00 0.00 0.57 -0.07 32 0 424 0
27NOV26 11.00 C 0.50 0.50 0.35 0.36 -0.04 33 10 27 +10
27NOV26 11.50 C 0.00 0.00 0.00 0.21 -0.03 33 0 213 0
27NOV26 12.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 65 0
27NOV26 12.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 101 0
27NOV26 13.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 22 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 0.00 36 0 21 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.20 -0.06 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.95 -0.06 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.74 -0.03 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.47 -0.06 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.24 -0.06 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.01 -0.06 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.80 -0.06 33 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.58 -0.07 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.38 -0.07 32 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 1.20 -0.07 32 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.02 -0.06 31 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.74 -0.04 32 0 126 0
30DEC26 11.00 C 0.00 0.00 0.00 0.52 -0.05 32 0 126 0
30DEC26 11.50 C 0.00 0.00 0.00 0.35 -0.04 32 0 224 0
30DEC26 12.00 C 0.00 0.00 0.00 0.22 -0.04 32 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 -0.03 32 0 115 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 164 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 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 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 3.03 -0.03 41 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 2.74 -0.07 30 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 2.51 -0.07 31 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 2.34 -0.03 37 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 2.12 -0.01 36 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.90 -0.03 35 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.70 -0.03 34 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 1.51 -0.03 34 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.33 -0.04 33 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 1.13 -0.06 31 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.84 -0.06 31 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.63 -0.05 32 0 2 0
28JAN27 11.50 C 0.00 0.00 0.00 0.45 -0.05 32 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.31 -0.05 32 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.21 -0.04 32 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.29 -0.07 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.13 -0.01 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.85 -0.05 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.63 -0.05 33 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.42 -0.06 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.26 -0.05 35 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.07 -0.05 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.85 -0.07 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.70 -0.05 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.54 -0.07 34 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 1.36 -0.09 32 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.09 -0.08 32 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 0.87 -0.06 33 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 0.68 -0.05 33 0 113 0
30MAR27 12.00 C 0.00 0.00 0.00 0.53 -0.03 33 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.41 -0.03 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.30 -0.05 33 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 0.23 -0.04 33 0 61 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 -0.05 32 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 -0.02 33 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 35 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 3.48 -0.01 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.26 -0.02 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.05 -0.01 36 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.83 -0.02 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.60 -0.06 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.41 -0.10 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.24 -0.12 33 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 2.09 -0.03 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.95 -0.03 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.78 -0.05 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.65 -0.05 34 0 326 0
29JUN27 10.50 C 0.00 0.00 0.00 1.38 -0.06 33 0 510 0
29JUN27 11.00 C 0.00 0.00 0.00 1.13 -0.07 33 0 180 0
29JUN27 11.50 C 0.00 0.00 0.00 0.90 -0.07 32 0 15 0
29JUN27 12.00 C 0.76 0.76 0.76 0.76 -0.04 32 4 11 +4
29JUN27 12.50 C 0.00 0.00 0.00 0.61 -0.06 32 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.51 -0.05 33 0 6 0
29JUN27 13.50 C 0.00 0.00 0.00 0.42 -0.05 33 0 11 0
29JUN27 14.00 C 0.00 0.00 0.00 0.34 -0.05 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.27 -0.04 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.22 -0.03 33 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.17 -0.03 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 6 0
29SEP27 7.75 C 0.00 0.00 0.00 3.26 -0.07 35 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 3.12 -0.01 38 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.92 +0.02 37 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.65 -0.10 33 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.55 -0.02 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.38 -0.02 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.21 +0.01 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.06 -0.02 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.90 -0.04 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.76 -0.06 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.51 -0.04 34 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 1.29 -0.04 34 0 10 0
29SEP27 11.50 C 0.00 0.00 0.00 1.10 -0.04 34 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.92 -0.04 34 0 18 0
29SEP27 12.50 C 0.00 0.00 0.00 0.78 -0.04 34 0 2 0
29SEP27 13.00 C 0.00 0.00 0.00 0.66 -0.03 34 0 1 0
29SEP27 13.50 C 0.00 0.00 0.00 0.55 -0.03 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.47 -0.02 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.39 -0.02 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.33 -0.02 34 0 5 0
29SEP27 15.50 C 0.00 0.00 0.00 0.27 -0.02 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.23 -0.01 34 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 0.19 -0.01 34 0 4 0
TOTAL CALL 24 6,611 +24
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 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 36 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 0.04 +0.01 34 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 204 0
29OCT26 10.50 P 0.00 0.00 0.00 0.24 +0.04 35 0 355 0
29OCT26 11.00 P 0.49 0.49 0.49 0.52 +0.04 35 271 434 -268
29OCT26 11.50 P 0.00 0.00 0.00 0.91 +0.06 34 0 58 0
29OCT26 12.00 P 0.00 0.00 0.00 1.37 +0.06 35 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.86 +0.06 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.36 +0.06 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.86 +0.06 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.36 +0.06 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.86 +0.06 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.36 +0.06 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.86 +0.06 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 36 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.02 0.00 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 0.00 33 0 56 0
27NOV26 9.50 P 0.00 0.00 0.00 0.10 0.00 33 0 76 0
27NOV26 9.75 P 0.00 0.00 0.00 0.15 +0.01 33 0 5 0
27NOV26 10.00 P 0.22 0.22 0.22 0.20 0.00 31 5 138 -5
27NOV26 10.50 P 0.39 0.41 0.39 0.41 +0.03 33 54 103 +49
27NOV26 11.00 P 0.00 0.00 0.00 0.69 +0.04 33 0 5,036 0
27NOV26 11.50 P 0.00 0.00 0.00 1.02 +0.03 32 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.43 +0.04 32 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.88 +0.05 32 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.36 +0.01 0 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 2.86 +0.06 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.36 +0.06 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.86 +0.04 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.36 +0.06 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.86 +0.04 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.36 +0.06 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.86 +0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.01 -0.01 31 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 0.00 32 0 159 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 0.00 32 0 75 0
30DEC26 9.50 P 0.19 0.19 0.19 0.18 0.00 32 5 65 -2
30DEC26 9.75 P 0.00 0.00 0.00 0.25 +0.01 32 0 200 0
30DEC26 10.00 P 0.00 0.00 0.00 0.33 +0.01 32 0 945 0
30DEC26 10.50 P 0.53 0.53 0.53 0.52 0.00 31 5 307 +5
30DEC26 11.00 P 0.00 0.00 0.00 0.82 +0.03 33 0 236 0
30DEC26 11.50 P 0.00 0.00 0.00 1.16 +0.04 33 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 1.51 +0.02 32 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 1.94 +0.04 32 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.39 +0.04 32 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.87 +0.03 33 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 3.36 +0.06 0 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.86 +0.04 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.36 +0.06 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.86 +0.04 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.36 +0.06 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.86 +0.06 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.38 +0.08 59 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.86 +0.06 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.36 +0.06 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.86 +0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.38 +0.08 70 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.88 +0.05 73 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.02 0.00 32 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 0.00 32 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.25 0.00 32 0 0 0
28JAN27 9.75 P 0.32 0.32 0.32 0.32 0.00 31 39 39 +39
28JAN27 10.00 P 0.41 0.41 0.41 0.41 +0.01 32 20 20 +20
28JAN27 10.50 P 0.61 0.63 0.61 0.62 +0.01 31 41 33 +33
28JAN27 11.00 P 0.00 0.00 0.00 0.90 +0.02 32 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.24 +0.04 33 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 1.58 +0.03 32 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.00 0.00 32 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 2.42 0.00 31 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 2.88 +0.03 31 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 3.36 +0.01 0 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 3.86 +0.02 0 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 4.36 +0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 0.00 33 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 -0.01 33 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 -0.01 32 0 6 0
30MAR27 9.00 P 0.24 0.24 0.24 0.27 0.00 33 10 15 -9
30MAR27 9.25 P 0.00 0.00 0.00 0.32 -0.01 32 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.39 -0.01 32 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.47 -0.02 32 0 56 0
30MAR27 10.00 P 0.51 0.51 0.51 0.59 +0.01 33 5 114 +5
30MAR27 10.50 P 0.72 0.78 0.72 0.83 +0.03 33 11 56 +11
30MAR27 11.00 P 0.00 0.00 0.00 1.05 -0.04 32 0 83 0
30MAR27 11.50 P 0.00 0.00 0.00 1.37 -0.01 32 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.74 0.00 33 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.12 +0.07 33 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.52 +0.05 32 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.95 +0.02 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.41 +0.03 33 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.88 +0.04 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.36 +0.06 0 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.86 +0.04 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.36 +0.03 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.86 +0.06 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.38 +0.08 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.86 +0.06 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.36 +0.03 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.86 +0.02 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.38 +0.08 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.88 +0.05 55 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.11 -0.01 33 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.14 -0.01 33 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.18 0.00 33 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.22 -0.01 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 0.00 33 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.41 0.00 33 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.49 +0.01 33 0 0 0
29JUN27 9.50 P 0.56 0.56 0.56 0.57 0.00 33 3 33 0
29JUN27 9.75 P 0.00 0.00 0.00 0.65 -0.01 32 0 18 0
29JUN27 10.00 P 0.00 0.00 0.00 0.75 -0.01 32 0 320 0
29JUN27 10.50 P 0.00 0.00 0.00 0.99 -0.01 32 0 790 0
29JUN27 11.00 P 0.00 0.00 0.00 1.23 -0.01 31 0 180 0
29JUN27 11.50 P 0.00 0.00 0.00 1.57 +0.03 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.91 -0.01 33 0 35 0
29JUN27 12.50 P 0.00 0.00 0.00 2.28 +0.05 33 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.67 +0.04 33 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 3.08 +0.06 33 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.49 -0.02 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.94 +0.03 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.40 +0.04 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.88 +0.05 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.36 +0.03 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.86 +0.06 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.38 +0.08 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.86 +0.06 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.36 +0.03 0 0 0 0
29SEP27 7.75 P 0.25 0.25 0.25 0.28 +0.02 34 1 9 +1
29SEP27 8.00 P 0.00 0.00 0.00 0.32 +0.01 33 0 6 0
29SEP27 8.25 P 0.00 0.00 0.00 0.39 +0.02 33 0 12 0
29SEP27 8.50 P 0.00 0.00 0.00 0.45 +0.01 33 0 5 0
29SEP27 8.75 P 0.00 0.00 0.00 0.53 +0.01 33 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.61 +0.01 33 0 4 0
29SEP27 9.25 P 0.00 0.00 0.00 0.70 +0.01 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.80 +0.01 33 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.91 +0.02 33 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 1.02 +0.01 32 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.27 +0.02 32 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.55 +0.01 32 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 1.87 +0.03 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.21 +0.03 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.54 +0.05 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.92 +0.06 32 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.31 -0.02 32 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.72 +0.07 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.13 +0.06 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.56 +0.01 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.00 +0.08 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.51 +0.04 33 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.89 +0.01 28 0 0 0
TOTAL PUT 470 16,170 -121
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$ 0.885
29OCT26 0.40 C 0.00 0.00 0.00 0.49 -0.01 218 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.44 -0.01 189 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.39 -0.01 162 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.34 -0.01 138 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.29 -0.01 116 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.24 -0.01 96 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.19 -0.01 76 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.14 -0.01 58 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.10 0.00 62 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.02 -0.01 35 0 80 0
29OCT26 0.95 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 73 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27NOV26 0.40 C 0.00 0.00 0.00 0.49 -0.01 124 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.45 0.00 144 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.40 0.00 125 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.35 0.00 108 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.30 0.00 91 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.15 0.00 49 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.04 0.00 36 0 1 0
27NOV26 0.95 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
27NOV26 1.05 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 0.40 C 0.00 0.00 0.00 0.50 0.00 124 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.45 0.00 107 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.40 0.00 92 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.35 0.00 79 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.30 0.00 67 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.25 0.00 56 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.16 0.00 45 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.08 0.00 35 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.03 0.00 41 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.02 0.00 41 0 96 0
30DEC26 1.10 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 61 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 72 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 76 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28JAN27 0.45 C 0.00 0.00 0.00 0.45 0.00 89 0 0 0
28JAN27 0.50 C 0.00 0.00 0.00 0.40 0.00 77 0 0 0
28JAN27 0.55 C 0.00 0.00 0.00 0.35 0.00 65 0 0 0
28JAN27 0.60 C 0.00 0.00 0.00 0.30 0.00 55 0 0 0
28JAN27 0.65 C 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
28JAN27 0.70 C 0.00 0.00 0.00 0.21 0.00 47 0 0 0
28JAN27 0.75 C 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
28JAN27 0.80 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
28JAN27 0.85 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
28JAN27 0.90 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
28JAN27 0.95 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28JAN27 1.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28JAN27 1.05 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28JAN27 1.15 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 1.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 1.25 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 0 0
30MAR27 0.40 C 0.00 0.00 0.00 0.50 0.00 79 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.45 -0.01 68 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.40 -0.01 57 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.36 0.00 61 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.31 0.00 52 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.12 0.00 40 0 50 0
30MAR27 0.90 C 0.00 0.00 0.00 0.09 -0.01 37 0 50 0
30MAR27 0.95 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.04 0.00 42 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 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 44 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 51 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN27 0.40 C 0.00 0.00 0.00 0.51 0.00 74 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.46 0.00 63 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.41 0.00 54 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.37 0.00 54 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.32 0.00 46 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.28 0.00 45 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.24 0.00 42 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.21 0.00 44 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.12 -0.01 39 0 160 0
29JUN27 0.95 C 0.10 0.10 0.10 0.10 -0.01 39 20 50 +20
29JUN27 1.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.07 0.00 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.05 0.00 41 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 39 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.02 0.00 37 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 35 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 39 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 74 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.46 0.00 63 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.41 -0.01 54 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.37 0.00 54 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.32 -0.01 46 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.16 0.00 43 0 80 0
29SEP27 0.90 C 0.00 0.00 0.00 0.13 -0.01 40 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.07 0.00 41 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 41 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.04 0.00 40 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 36 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
TOTAL CALL 20 2,315 +20
29OCT26 0.40 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 76 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 32 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.03 0.00 29 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 0.00 34 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.17 +0.01 63 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.22 +0.01 75 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.27 +0.01 86 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.32 +0.01 96 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.37 +0.01 106 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.42 +0.01 115 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.47 +0.01 124 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.52 +0.01 132 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.57 +0.01 139 0 0 0
27NOV26 0.40 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 135 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 0.00 101 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 86 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 58 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 33 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.03 0.00 38 0 2 0
27NOV26 0.90 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.12 0.00 31 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.17 0.00 40 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.22 +0.01 47 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.27 +0.01 54 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.32 +0.01 60 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.37 +0.01 66 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.42 +0.01 72 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.47 +0.01 77 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.52 +0.01 83 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.57 +0.01 88 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 0.02 -0.01 34 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 36 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 33 0 8 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 0.00 32 0 42 0
30DEC26 1.00 P 0.00 0.00 0.00 0.13 0.00 34 0 27 0
30DEC26 1.05 P 0.17 0.17 0.17 0.17 0.00 32 1 5 +1
30DEC26 1.10 P 0.00 0.00 0.00 0.22 0.00 38 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.27 +0.01 43 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
30DEC26 1.25 P 0.00 0.00 0.00 0.37 +0.01 53 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.42 +0.01 57 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.47 +0.01 61 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.52 +0.01 65 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.57 +0.01 69 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.62 +0.01 73 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.67 +0.01 76 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.72 +0.01 80 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.77 +0.01 83 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.82 +0.01 86 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.87 +0.01 89 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.92 +0.01 92 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.97 +0.01 95 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 38 0 0 0
28JAN27 0.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28JAN27 0.80 P 0.00 0.00 0.00 0.04 +0.01 42 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 34 0 5 0
28JAN27 0.95 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
28JAN27 1.00 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
28JAN27 1.05 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
28JAN27 1.10 P 0.00 0.00 0.00 0.22 0.00 33 0 0 0
28JAN27 1.15 P 0.00 0.00 0.00 0.27 0.00 38 0 0 0
28JAN27 1.20 P 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.37 +0.01 47 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.42 +0.01 51 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.47 +0.01 54 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 0.00 34 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 +0.01 39 0 50 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 0.00 36 0 52 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 0.00 36 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 0.00 34 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 0.00 35 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.23 0.00 35 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.27 0.00 32 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.32 0.00 36 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.37 +0.01 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.42 +0.01 43 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.47 +0.01 46 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.52 +0.01 49 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.57 +0.01 52 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.62 +0.01 54 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.67 +0.01 57 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.72 +0.01 59 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.77 +0.01 62 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.82 +0.01 64 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 0.00 45 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 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 0.00 40 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 0.00 39 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 0.00 37 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 0.00 37 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.25 0.00 38 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.29 0.00 38 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.33 0.00 37 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.37 0.00 34 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.42 0.00 37 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.47 0.00 39 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.52 +0.01 42 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.57 +0.01 44 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.62 +0.01 47 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.67 +0.01 49 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 0.00 43 0 0 0
29SEP27 0.60 P 0.00 0.00 0.00 0.03 0.00 42 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 38 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 0.12 +0.01 39 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.21 0.00 38 0 20 0
29SEP27 1.05 P 0.00 0.00 0.00 0.24 0.00 36 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.28 0.00 37 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.32 0.00 37 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.36 +0.01 36 0 2 0
29SEP27 1.25 P 0.00 0.00 0.00 0.40 +0.01 35 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.44 0.00 33 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.48 0.00 29 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.53 +0.01 32 0 0 0
TOTAL PUT 1 524 +1
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$ 3.250
29OCT26 1.85 C 0.00 0.00 0.00 1.42 +0.01 164 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.37 +0.01 157 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.32 +0.01 150 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.27 +0.01 144 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 1.17 +0.01 131 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.07 +0.01 119 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.96 0.00 90 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.86 0.00 80 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.76 0.00 71 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.66 0.00 61 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.57 +0.01 65 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.47 +0.01 55 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.36 0.00 35 0 60 0
29OCT26 3.00 C 0.00 0.00 0.00 0.26 0.00 26 0 187 0
29OCT26 3.10 C 0.00 0.00 0.00 0.18 -0.01 30 0 183 0
29OCT26 3.20 C 0.00 0.00 0.00 0.11 0.00 29 0 64 0
29OCT26 3.30 C 0.00 0.00 0.00 0.06 0.00 29 0 35 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 -0.01 29 0 35 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 0.00 34 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 - 71 0 0 -
27NOV26 1.95 C 0.00 0.00 0.00 1.32 +0.01 84 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.27 +0.01 80 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 1.17 +0.01 73 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 1.07 +0.01 66 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.96 0.00 40 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.88 +0.02 61 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.77 0.00 46 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.67 +0.01 40 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.58 +0.01 41 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.48 +0.01 34 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.37 -0.01 23 0 146 0
27NOV26 3.00 C 0.00 0.00 0.00 0.29 -0.01 26 0 140 0
27NOV26 3.10 C 0.00 0.00 0.00 0.22 -0.01 27 0 119 0
27NOV26 3.20 C 0.00 0.00 0.00 0.17 0.00 30 0 84 0
27NOV26 3.30 C 0.00 0.00 0.00 0.12 0.00 30 0 19 0
27NOV26 3.40 C 0.00 0.00 0.00 0.08 0.00 29 0 6 0
27NOV26 3.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 9 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 0.00 33 0 6 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 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 39 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 - 42 0 0 -
30DEC26 1.85 C 0.00 0.00 0.00 1.43 +0.02 74 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.38 +0.01 71 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.32 0.00 57 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.27 0.00 54 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.17 0.00 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.07 0.00 43 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.99 +0.03 54 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.89 +0.02 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.78 +0.01 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.67 -0.01 23 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.60 +0.02 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.50 +0.01 31 0 61 0
30DEC26 2.90 C 0.00 0.00 0.00 0.42 +0.01 31 0 180 0
30DEC26 3.00 C 0.00 0.00 0.00 0.34 +0.01 29 0 103 0
30DEC26 3.10 C 0.00 0.00 0.00 0.27 +0.01 29 0 338 0
30DEC26 3.20 C 0.00 0.00 0.00 0.20 -0.01 27 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 -0.01 27 0 115 0
30DEC26 3.40 C 0.10 0.11 0.10 0.12 0.00 28 9 68 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 0.00 29 0 5 0
30DEC26 3.60 C 0.06 0.06 0.06 0.06 0.00 28 3 6 +3
30DEC26 3.70 C 0.00 0.00 0.00 0.05 0.00 30 0 9 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.01 28 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 34 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 1.19 +0.01 53 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.99 +0.01 43 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.90 +0.02 43 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.79 0.00 34 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.70 +0.01 33 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.60 0.00 29 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.52 0.00 30 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.44 0.00 29 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.36 0.00 28 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.29 0.00 27 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.14 -0.01 27 0 2 0
28JAN27 3.50 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.08 -0.01 27 0 2 0
28JAN27 3.70 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.05 0.00 28 0 1 0
28JAN27 3.90 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30MAR27 1.85 C 0.00 0.00 0.00 1.43 -0.01 37 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.38 -0.01 34 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.33 -0.01 31 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.28 -0.01 26 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.21 +0.02 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.10 0.00 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.99 0.00 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.92 +0.01 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.80 -0.01 26 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.71 -0.01 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.64 0.00 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.56 +0.01 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 0.00 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 +0.01 27 0 1 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 +0.01 28 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.29 +0.01 27 0 620 0
30MAR27 3.30 C 0.00 0.00 0.00 0.23 0.00 26 0 463 0
30MAR27 3.40 C 0.00 0.00 0.00 0.19 -0.01 26 0 796 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 -0.02 26 0 1,103 0
30MAR27 3.60 C 0.00 0.00 0.00 0.12 -0.01 26 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 -0.01 26 0 34 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 -0.01 26 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 -0.01 26 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 -0.01 27 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 27 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 27 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.47 +0.02 53 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.42 +0.03 51 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.37 +0.01 49 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.29 0.00 28 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.22 +0.01 42 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.13 +0.01 41 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.03 +0.01 37 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.94 +0.01 35 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.84 0.00 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.73 -0.01 25 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.67 +0.01 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.58 -0.02 27 0 2 0
29JUN27 2.90 C 0.00 0.00 0.00 0.52 +0.01 28 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.45 0.00 28 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.39 0.00 28 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.32 -0.02 26 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.24 -0.01 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 -0.01 27 0 31 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 -0.01 27 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 0.00 27 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 0.00 27 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.10 0.00 27 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.07 0.00 27 0 32 0
29JUN27 4.20 C 0.00 0.00 0.00 0.06 - 28 0 0 -
29SEP27 2.00 C 0.00 0.00 0.00 1.32 +0.01 42 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.22 +0.01 38 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.13 0.00 37 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.04 +0.01 35 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.95 +0.01 34 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.86 +0.01 32 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.77 +0.02 30 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.67 -0.02 26 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.62 0.00 29 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.54 -0.01 27 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.49 0.00 29 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.43 0.00 28 0 2 0
29SEP27 3.20 C 0.00 0.00 0.00 0.38 0.00 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.33 0.00 28 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.29 0.00 28 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.25 0.00 28 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.12 0.00 27 0 15 0
29SEP27 4.10 C 0.00 0.00 0.00 0.10 0.00 27 0 1 0
29SEP27 4.20 C 0.09 0.09 0.09 0.09 - 27 1 1 -
TOTAL CALL 13 6,591 +3
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 201 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 0.00 27 0 119 0
29OCT26 3.20 P 0.00 0.00 0.00 0.06 0.00 31 0 1 0
29OCT26 3.30 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.26 0.00 30 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.95 - 0 0 0 -
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 81 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 71 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 58 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 0.00 0.00 0.00 0.01 0.00 29 0 44 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 29 0 51 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 0.00 30 0 168 0
27NOV26 3.10 P 0.06 0.06 0.06 0.06 -0.01 27 3 184 0
27NOV26 3.20 P 0.00 0.00 0.00 0.11 0.00 30 0 264 0
27NOV26 3.30 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.30 +0.01 31 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.36 -0.01 24 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.48 +0.01 37 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.95 - 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 62 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 0.00 28 0 164 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 170 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 -0.01 27 0 250 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 0.00 29 0 243 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 0.00 28 0 101 0
30DEC26 3.40 P 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.39 -0.01 28 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.48 -0.01 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.56 -0.02 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.95 0.00 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.05 0.00 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.35 0.00 0 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 0.01 -0.01 26 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.02 -0.01 27 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 0.05 -0.01 27 0 4 0
28JAN27 3.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 4 0
28JAN27 3.10 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.16 0.00 28 0 18 0
28JAN27 3.30 P 0.00 0.00 0.00 0.20 -0.01 26 0 1 0
28JAN27 3.40 P 0.00 0.00 0.00 0.27 0.00 28 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.34 0.00 28 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.57 -0.01 27 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.66 -0.01 27 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.95 - 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 0.00 0.00 0.00 0.02 0.00 28 0 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 0.00 27 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 0.00 27 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 0.00 26 0 48 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 0.00 26 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 0.00 27 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 -0.02 25 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 -0.01 26 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.30 +0.01 26 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.37 +0.02 27 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.44 0.00 27 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.50 -0.02 25 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.59 -0.01 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.69 0.00 29 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.76 -0.01 25 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.95 0.00 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.35 -0.01 0 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 0.00 27 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 0.00 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 0.00 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 0.00 26 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.22 0.00 26 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.27 0.00 25 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.45 0.00 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.52 0.00 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.59 0.00 25 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.66 -0.01 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.74 -0.01 23 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.82 -0.01 22 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 0.93 +0.02 26 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.99 - 20 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 0.00 25 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.02 0.00 26 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 0.05 0.00 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 0.00 26 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.22 0.00 26 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.26 0.00 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.31 0.00 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.49 +0.01 26 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.57 +0.02 27 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.64 +0.02 27 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.72 +0.02 27 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.77 -0.01 24 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.85 -0.01 24 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.93 -0.01 23 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.05 - 28 0 0 -
TOTAL PUT 3 6,094 0
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$ 21.360
29OCT26 15.50 C 0.00 0.00 0.00 5.88 +0.08 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.38 +0.10 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.88 +0.08 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.38 +0.07 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.89 +0.20 40 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.39 +0.17 34 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.89 +0.11 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.41 +0.17 32 0 9 0
29OCT26 19.50 C 0.00 0.00 0.00 1.94 +0.18 32 0 24 0
29OCT26 20.00 C 0.00 0.00 0.00 1.51 +0.15 32 0 37 0
29OCT26 21.00 C 0.00 0.00 0.00 0.77 +0.09 31 0 58 0
29OCT26 22.00 C 0.38 0.38 0.33 0.33 +0.03 32 12 329 +12
29OCT26 23.00 C 0.10 0.12 0.10 0.12 +0.02 33 104 288 +65
29OCT26 24.00 C 0.04 0.04 0.04 0.03 0.00 32 2 198 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 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 73 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
27NOV26 16.00 C 0.00 0.00 0.00 5.43 +0.15 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.91 +0.02 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.54 +0.14 46 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.99 +0.18 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.42 +0.06 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.00 +0.07 29 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.59 +0.12 31 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 2.28 +0.13 36 0 47 0
27NOV26 20.00 C 0.00 0.00 0.00 1.86 +0.09 33 0 131 0
27NOV26 21.00 C 1.20 1.20 1.20 1.27 +0.07 34 13 312 -9
27NOV26 22.00 C 0.00 0.00 0.00 0.82 +0.04 35 0 229 0
27NOV26 23.00 C 0.50 0.56 0.48 0.50 +0.02 35 4 206 +2
27NOV26 24.00 C 0.33 0.33 0.33 0.30 +0.01 36 5 184 +2
27NOV26 25.00 C 0.15 0.15 0.15 0.17 +0.01 36 1 89 0
27NOV26 26.00 C 0.00 0.00 0.00 0.09 0.00 36 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.05 0.00 37 0 128 0
27NOV26 28.00 C 0.04 0.04 0.04 0.03 0.00 38 2 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 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 46 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 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 5.98 +0.01 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.52 +0.12 36 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 5.06 +0.03 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.64 +0.19 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.13 +0.14 34 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 3.71 +0.14 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.34 +0.16 37 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 2.97 +0.21 37 0 5 0
30DEC26 19.50 C 0.00 0.00 0.00 2.61 +0.10 37 0 34 0
30DEC26 20.00 C 2.27 2.27 2.27 2.22 +0.08 35 15 199 -15
30DEC26 21.00 C 0.00 0.00 0.00 1.66 +0.04 35 0 335 0
30DEC26 22.00 C 0.00 0.00 0.00 1.22 +0.05 36 0 301 0
30DEC26 23.00 C 0.00 0.00 0.00 0.88 +0.04 37 0 158 0
30DEC26 24.00 C 0.00 0.00 0.00 0.63 +0.03 37 1 101 0
30DEC26 25.00 C 0.00 0.00 0.00 0.43 +0.01 37 0 102 0
30DEC26 26.00 C 0.33 0.33 0.33 0.28 0.00 37 15 49 +15
30DEC26 27.00 C 0.00 0.00 0.00 0.18 0.00 37 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 0.12 0.00 37 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 0.00 38 1 54 -1
30DEC26 30.00 C 0.00 0.00 0.00 0.05 0.00 38 0 102 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 0.00 37 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 39 0 57 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 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 56 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 59 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 62 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 65 0 1 0
28JAN27 16.00 C 0.00 0.00 0.00 5.54 -0.02 28 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 5.12 +0.05 33 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 4.65 -0.05 32 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 4.30 +0.13 36 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 3.83 -0.03 33 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 3.57 +0.15 37 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 3.21 +0.12 37 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 2.88 +0.17 37 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 2.49 +0.07 35 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 1.96 +0.09 36 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 1.52 +0.08 37 0 5 0
28JAN27 23.00 C 0.00 0.00 0.00 1.15 +0.04 37 0 11 0
28JAN27 24.00 C 0.00 0.00 0.00 0.88 +0.04 37 0 0 0
28JAN27 25.00 C 0.72 0.72 0.72 0.66 +0.04 38 15 19 +15
28JAN27 26.00 C 0.00 0.00 0.00 0.49 +0.04 38 0 1 0
28JAN27 27.00 C 0.00 0.00 0.00 0.35 +0.03 38 0 4 0
28JAN27 28.00 C 0.00 0.00 0.00 0.25 +0.02 38 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.37 +0.13 41 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 5.83 +0.04 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.45 0.00 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.00 +0.09 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.62 +0.05 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.26 +0.10 36 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 3.92 +0.10 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.59 -0.01 36 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 3.31 +0.07 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.98 +0.06 36 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 2.50 +0.11 37 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 2.05 +0.08 37 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 1.70 +0.09 38 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 1.38 +0.07 38 0 124 0
30MAR27 25.00 C 1.19 1.19 1.19 1.10 +0.03 38 15 35 +5
30MAR27 26.00 C 0.00 0.00 0.00 0.90 +0.04 38 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 0.72 +0.04 39 0 333 0
30MAR27 28.00 C 0.64 0.64 0.64 0.57 +0.04 39 15 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.44 +0.02 38 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.35 +0.02 38 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.27 +0.02 38 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 +0.01 39 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 0.05 +0.01 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 +0.01 38 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 6.55 +0.13 46 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.16 +0.16 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.75 +0.15 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.37 +0.17 45 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 5.01 +0.17 45 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 4.65 +0.17 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.31 +0.16 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.99 +0.17 44 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 3.68 +0.15 43 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 3.39 +0.15 43 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 2.87 +0.13 43 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 2.42 +0.13 43 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 2.03 +0.13 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.69 +0.10 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.40 +0.08 42 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 1.17 +0.09 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.96 +0.07 42 0 15 0
29JUN27 28.00 C 1.05 1.05 1.05 0.80 +0.07 42 3 14 -3
29JUN27 29.00 C 0.00 0.00 0.00 0.66 +0.06 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.54 +0.05 42 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.44 +0.04 42 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.37 +0.04 42 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.30 +0.03 42 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.25 +0.03 42 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.20 +0.02 41 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.17 +0.02 42 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.14 +0.02 42 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 23 0
29SEP27 16.00 C 0.00 0.00 0.00 6.19 +0.12 45 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.84 +0.16 46 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.46 +0.16 45 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 5.09 +0.14 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.76 +0.15 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.42 +0.14 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.12 +0.13 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.83 +0.13 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.55 +0.11 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.06 +0.11 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.63 +0.10 43 0 2 0
29SEP27 23.00 C 0.00 0.00 0.00 2.26 +0.08 42 0 32 0
29SEP27 24.00 C 0.00 0.00 0.00 1.92 +0.06 42 0 2 0
29SEP27 25.00 C 0.00 0.00 0.00 1.66 +0.06 42 0 3 0
29SEP27 26.00 C 0.00 0.00 0.00 1.41 +0.05 42 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 1.22 +0.04 42 0 32 0
29SEP27 28.00 C 0.00 0.00 0.00 1.04 +0.04 42 0 3 0
29SEP27 29.00 C 0.00 0.00 0.00 0.90 +0.03 42 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 0.77 +0.03 42 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 0.66 +0.02 42 0 13 0
29SEP27 32.00 C 0.00 0.00 0.00 0.57 +0.02 42 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.49 +0.02 42 0 0 0
TOTAL CALL 223 10,520 +88
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 58 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 65 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 38 0
29OCT26 19.00 P 0.06 0.06 0.06 0.03 -0.01 34 4 127 +4
29OCT26 19.50 P 0.10 0.11 0.10 0.06 -0.03 33 33 58 +16
29OCT26 20.00 P 0.15 0.17 0.15 0.13 -0.05 33 8 321 -7
29OCT26 21.00 P 0.45 0.49 0.45 0.42 -0.10 33 3 202 +3
29OCT26 22.00 P 1.07 1.07 0.94 0.98 -0.15 34 4 295 -4
29OCT26 23.00 P 1.70 1.70 1.70 1.77 -0.20 36 1 418 -1
29OCT26 24.00 P 0.00 0.00 0.00 2.70 -0.19 41 0 191 0
29OCT26 25.00 P 0.00 0.00 0.00 3.75 -0.09 58 0 51 0
29OCT26 26.00 P 0.00 0.00 0.00 4.76 -0.08 69 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 5.66 -0.19 60 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.66 -0.26 68 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.76 -0.09 96 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.78 -0.06 107 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.76 -0.09 112 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.67 -0.17 98 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.67 -0.18 105 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.66 -0.21 106 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 16 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 20 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 2 0
27NOV26 17.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 4 0
27NOV26 18.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 0.16 -0.04 36 0 55 0
27NOV26 19.00 P 0.32 0.32 0.32 0.24 -0.06 36 3 55 +3
27NOV26 19.50 P 0.39 0.40 0.39 0.36 -0.06 36 16 60 +5
27NOV26 20.00 P 0.50 0.50 0.50 0.50 -0.08 36 2 88 +2
27NOV26 21.00 P 0.92 1.00 0.92 0.88 -0.10 36 3 271 +2
27NOV26 22.00 P 0.00 0.00 0.00 1.45 -0.11 37 0 157 0
27NOV26 23.00 P 0.00 0.00 0.00 2.14 -0.14 38 0 175 0
27NOV26 24.00 P 0.00 0.00 0.00 2.92 -0.17 38 0 113 0
27NOV26 25.00 P 0.00 0.00 0.00 3.85 +0.01 43 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 4.76 -0.11 44 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 5.69 -0.18 43 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 6.74 -0.18 54 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 7.76 -0.09 61 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.78 -0.08 67 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.76 -0.11 70 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.77 -0.14 76 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.68 -0.23 69 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.70 -0.17 76 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 -0.02 37 0 6 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 -0.04 37 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 0.19 -0.05 37 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.27 -0.06 37 0 22 0
30DEC26 18.50 P 0.00 0.00 0.00 0.37 -0.06 37 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 0.49 -0.06 37 0 21 0
30DEC26 19.50 P 0.00 0.00 0.00 0.64 -0.06 37 0 20 0
30DEC26 20.00 P 0.87 0.87 0.87 0.81 -0.07 37 1 185 0
30DEC26 21.00 P 1.23 1.23 1.23 1.25 -0.09 37 1 407 -1
30DEC26 22.00 P 0.00 0.00 0.00 1.80 -0.11 38 0 376 0
30DEC26 23.00 P 0.00 0.00 0.00 2.46 -0.12 39 0 87 0
30DEC26 24.00 P 0.00 0.00 0.00 3.12 -0.19 37 0 210 0
30DEC26 25.00 P 0.00 0.00 0.00 4.05 -0.07 41 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.94 -0.09 43 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 5.74 -0.23 38 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 6.84 -0.08 48 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 7.81 -0.05 51 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 8.78 -0.22 53 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 9.81 -0.06 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.77 -0.14 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.68 -0.23 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.79 -0.08 68 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.67 -0.18 60 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.74 -0.10 71 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.68 -0.25 67 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.67 -0.17 69 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.74 -0.10 79 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.81 -0.03 87 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.67 -0.19 76 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.69 -0.20 81 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 21.74 -0.19 89 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 22.84 -0.09 99 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 23.66 -0.27 83 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 24.81 -0.03 102 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 25.68 -0.25 91 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 26.66 -0.23 89 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 27.68 -0.25 95 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.25 -0.02 38 0 9 0
28JAN27 17.50 P 0.00 0.00 0.00 0.33 -0.03 38 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.43 -0.04 38 0 1 0
28JAN27 18.50 P 0.61 0.61 0.61 0.56 -0.04 38 20 23 +20
28JAN27 19.00 P 0.00 0.00 0.00 0.70 -0.04 38 0 1 0
28JAN27 19.50 P 0.00 0.00 0.00 0.86 -0.06 38 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.05 -0.06 38 0 0 0
28JAN27 21.00 P 1.53 1.53 1.53 1.50 -0.10 38 15 15 +15
28JAN27 22.00 P 0.00 0.00 0.00 2.05 -0.12 38 0 16 0
28JAN27 23.00 P 0.00 0.00 0.00 2.71 -0.09 39 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 3.44 -0.12 40 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 4.22 -0.07 40 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.01 -0.22 40 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 5.99 -0.10 44 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 6.94 +0.02 46 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 7.85 -0.11 47 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 8.78 -0.22 47 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 9.81 -0.06 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.23 -0.02 38 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.30 -0.03 38 0 17 0
30MAR27 16.50 P 0.00 0.00 0.00 0.38 -0.04 38 0 8 0
30MAR27 17.00 P 0.00 0.00 0.00 0.49 -0.03 39 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.60 -0.05 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.74 -0.04 39 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.89 -0.05 39 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 1.07 -0.05 39 0 67 0
30MAR27 19.50 P 0.00 0.00 0.00 1.26 -0.06 39 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 1.47 -0.07 39 0 1,180 0
30MAR27 21.00 P 0.00 0.00 0.00 1.95 -0.08 39 0 54 0
30MAR27 22.00 P 0.00 0.00 0.00 2.47 -0.12 39 0 52 0
30MAR27 23.00 P 0.00 0.00 0.00 3.10 -0.12 39 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 3.80 -0.09 40 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 4.56 0.00 40 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 5.35 -0.06 41 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 6.22 -0.03 42 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 7.05 -0.16 42 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 7.97 -0.10 43 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.78 -0.22 40 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.81 -0.26 44 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.77 -0.14 45 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.81 -0.19 49 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 12.79 -0.08 50 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 13.79 -0.06 53 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.74 -0.10 53 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.71 -0.22 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.67 -0.17 52 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.74 -0.11 59 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.81 -0.03 64 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.79 -0.07 65 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 20.71 -0.18 63 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 21.74 -0.19 66 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 22.84 -0.09 73 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 23.78 -0.15 72 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 24.81 -0.03 75 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 25.77 -0.16 75 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 26.70 -0.19 72 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 27.68 -0.25 71 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.95 -0.02 41 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.12 -0.02 41 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 1.30 -0.03 41 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 1.50 -0.03 40 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 1.70 -0.05 40 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.94 -0.05 40 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.18 -0.05 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.44 -0.06 40 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 2.72 -0.05 40 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 3.00 -0.06 40 0 19 0
29JUN27 21.00 P 0.00 0.00 0.00 3.61 -0.07 39 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 4.27 -0.08 39 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 4.96 -0.09 39 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 5.71 -0.10 38 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 6.47 -0.11 37 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 7.27 -0.12 37 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 8.09 -0.13 36 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.93 -0.13 34 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 9.79 -0.14 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.67 -0.14 28 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 11.55 -0.15 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.45 -0.16 0 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 13.35 -0.17 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.27 -0.16 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.19 -0.17 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.12 -0.17 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.05 -0.17 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.98 -0.17 0 0 0 0
29SEP27 16.00 P 1.43 1.43 1.43 1.41 -0.08 41 1 3 +1
29SEP27 16.50 P 0.00 0.00 0.00 1.62 -0.07 41 0 1 0
29SEP27 17.00 P 1.83 1.83 1.83 1.83 -0.07 41 1 1 +1
29SEP27 17.50 P 0.00 0.00 0.00 2.05 -0.09 40 0 2 0
29SEP27 18.00 P 2.29 2.29 2.29 2.29 -0.09 40 1 3 +1
29SEP27 18.50 P 0.00 0.00 0.00 2.54 -0.09 40 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 2.80 -0.11 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.08 -0.11 40 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.37 -0.10 40 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 3.98 -0.12 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.62 -0.12 39 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 5.31 -0.14 39 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.02 -0.15 39 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.78 -0.15 38 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.55 -0.15 37 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.35 -0.17 37 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.17 -0.16 36 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.01 -0.17 35 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.87 -0.17 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.73 -0.18 31 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.61 -0.18 27 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.51 -0.17 0 0 3 0
TOTAL PUT 117 7,534 +60
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$ 80.450
16OCT26 59.00 C 0.00 0.00 0.00 21.52 +0.29 158 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 20.52 +0.28 150 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 19.50 +0.28 134 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 18.47 +0.24 99 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 17.50 +0.27 120 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 16.46 +0.23 0 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 15.47 +0.50 80 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 14.50 +0.53 99 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 13.68 +0.71 128 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 12.48 +0.51 75 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 11.68 +0.71 111 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 10.51 +0.54 76 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 9.48 +0.50 57 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 8.51 +0.53 62 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 7.70 +0.72 80 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 6.52 +0.54 51 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 5.50 +0.52 40 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 4.62 +0.64 47 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 3.49 +0.50 25 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 2.55 +0.54 25 0 3 0
16OCT26 79.00 C 0.00 0.00 0.00 1.54 +0.45 16 0 880 0
16OCT26 80.00 C 0.33 0.67 0.33 0.64 +0.28 12 247 700 -7
16OCT26 81.00 C 0.12 0.20 0.10 0.16 +0.08 12 82 460 +37
16OCT26 82.00 C 0.00 0.00 0.00 0.03 +0.01 13 0 40 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 20.52 +0.26 71 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 19.50 +0.24 0 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 18.51 +0.25 56 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 17.51 +0.24 52 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 16.51 +0.28 48 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 15.51 +0.50 43 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 14.51 +0.50 39 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 13.68 +0.66 67 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 12.51 +0.49 0 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 11.68 +0.66 58 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 10.51 +0.49 0 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 9.51 +0.49 0 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 8.51 +0.49 0 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 7.70 +0.68 41 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 6.52 +0.50 19 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 5.52 +0.49 16 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 4.62 +0.58 24 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 3.53 +0.47 13 0 0 0
23OCT26 78.00 C 0.00 0.00 0.00 2.57 +0.43 12 0 0 0
23OCT26 79.00 C 1.31 1.35 1.31 1.67 +0.38 12 75 251 +75
23OCT26 80.00 C 0.67 0.96 0.67 0.97 +0.29 12 124 174 +64
23OCT26 81.00 C 0.41 0.47 0.37 0.43 +0.12 12 326 160 +63
23OCT26 82.00 C 0.16 0.20 0.16 0.19 +0.06 12 25 40 +25
23OCT26 83.00 C 0.07 0.08 0.07 0.08 +0.03 13 21 26 +21
23OCT26 84.00 C 0.00 0.00 0.00 0.04 +0.02 15 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 49.49 +0.34 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 48.50 +0.26 143 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 47.50 +0.26 135 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 46.50 +0.26 124 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 45.50 +0.26 107 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 44.50 +0.34 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 43.50 +0.34 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 42.50 +0.34 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 41.51 +0.26 114 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 40.51 +0.26 107 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 39.51 +0.26 99 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 38.51 +0.35 86 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 37.51 +0.34 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 36.51 +0.34 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 35.51 +0.46 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 34.52 +0.26 89 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 33.52 +0.26 84 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 32.52 -0.46 77 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 31.52 +0.34 67 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 30.52 +0.34 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 28.02 +0.25 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 25.45 +0.27 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.95 +0.38 0 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 20.52 +0.24 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.96 +0.26 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 15.51 +0.46 0 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 13.05 +0.56 30 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 10.52 +0.50 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 8.06 +0.49 20 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 5.57 +0.46 15 0 95 0
29OCT26 77.50 C 3.18 3.19 3.07 3.15 +0.39 13 115 1,218 0
29OCT26 80.00 C 0.82 1.13 0.79 1.03 +0.19 10 240 3,147 +54
29OCT26 82.50 C 0.14 0.22 0.14 0.21 +0.03 12 252 2,297 -21
29OCT26 85.00 C 0.03 0.04 0.03 0.04 0.00 14 8 3,159 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 0 991 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 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 30 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 43 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 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 54 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 61 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 49.49 +0.19 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 48.50 +0.19 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 47.50 +0.18 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 46.50 +0.18 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 45.50 +0.17 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 44.50 +0.17 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 43.51 +0.18 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 42.51 +0.17 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 41.51 +0.17 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 40.52 +0.18 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 39.52 +0.17 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 38.52 +0.17 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 37.53 +0.17 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 36.53 +0.17 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 35.54 +0.18 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 34.54 +0.17 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 33.54 +0.17 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 32.55 -0.43 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 31.54 +0.16 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 30.55 +0.17 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 28.06 +0.17 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 25.57 +0.17 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 23.09 +0.16 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 20.60 +0.16 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 18.11 +0.17 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 15.62 +0.17 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 13.21 +0.55 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 10.72 +0.55 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 8.27 +0.50 15 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 5.85 +0.49 13 0 6 0
27NOV26 77.50 C 0.00 0.00 0.00 3.70 +0.61 14 0 1,306 0
27NOV26 80.00 C 1.35 1.70 1.35 1.77 +0.38 12 133 1,315 -13
27NOV26 82.50 C 0.50 0.63 0.50 0.67 +0.14 11 62 2,444 +10
27NOV26 85.00 C 0.16 0.19 0.16 0.22 +0.05 12 18 1,010 +16
27NOV26 87.50 C 0.06 0.06 0.06 0.07 +0.03 13 1 310 0
27NOV26 90.00 C 0.00 0.00 0.00 0.02 0.00 13 0 571 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 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 20 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 27 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 41 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 65 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 49.59 +0.17 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 48.60 +0.18 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 47.61 +0.18 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 46.61 +0.17 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 45.63 +0.19 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 44.64 +0.30 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 43.64 +0.18 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 42.64 +0.29 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 41.66 +0.19 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 40.66 +0.18 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 39.66 +0.29 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 38.66 +0.18 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 37.67 +0.17 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 36.68 +0.17 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 35.69 +0.18 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 34.70 +0.18 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 33.70 +0.17 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.71 -0.27 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.73 +0.19 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.72 +0.17 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.24 +0.17 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.76 +0.29 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.28 +0.17 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.80 +0.17 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 18.32 +0.17 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.83 +0.17 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.45 +0.57 18 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.96 +0.50 14 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.52 +0.48 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.17 +0.45 12 0 9 0
30DEC26 77.50 C 3.66 3.73 3.66 3.97 +0.44 11 135 491 -47
30DEC26 80.00 C 2.04 2.04 2.04 2.09 +0.18 10 30 2,924 +30
30DEC26 82.50 C 1.01 1.12 1.01 1.09 +0.14 11 38 5,739 -9
30DEC26 85.00 C 0.46 0.48 0.46 0.53 +0.10 12 308 8,022 +303
30DEC26 87.50 C 0.00 0.00 0.00 0.28 +0.09 13 0 4,297 0
30DEC26 90.00 C 0.09 0.10 0.09 0.13 +0.04 14 114 4,200 +14
30DEC26 92.50 C 0.07 0.07 0.07 0.06 +0.02 14 10 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 +0.02 16 0 996 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 +0.02 17 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 20 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 25 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 28 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 36 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 43 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 48.71 +0.19 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 47.69 +0.16 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 46.71 +0.17 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 45.72 +0.17 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 44.74 +0.17 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 43.74 +0.17 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 42.75 +0.17 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 41.76 +0.17 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 40.78 +0.17 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 39.78 +0.17 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 38.80 +0.17 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 37.81 +0.18 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 36.81 +0.30 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 35.84 +0.19 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 34.85 +0.20 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 33.86 +0.20 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 32.87 -0.11 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 31.88 +0.20 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 30.89 +0.20 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 28.39 +0.17 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 25.94 +0.19 0 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 23.50 +0.23 22 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 20.98 +0.17 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 18.51 +0.19 0 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 16.07 +0.23 15 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 13.65 +0.56 17 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 11.20 +0.53 15 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 8.75 +0.50 12 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 6.46 +0.50 12 0 0 0
28JAN27 77.50 C 4.23 4.23 4.23 4.34 +0.41 11 30 527 +30
28JAN27 80.00 C 2.45 2.68 2.45 2.65 +0.32 11 122 106 +1
28JAN27 82.50 C 1.33 1.33 1.33 1.48 +0.22 11 38 58 -1
28JAN27 85.00 C 0.73 0.75 0.73 0.76 +0.12 11 21 156 +20
28JAN27 87.50 C 0.00 0.00 0.00 0.38 +0.07 12 0 100 0
28JAN27 90.00 C 0.18 0.19 0.18 0.19 +0.06 12 26 38 +26
28JAN27 92.50 C 0.00 0.00 0.00 0.09 +0.03 13 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.05 +0.03 14 0 30 0
28JAN27 97.50 C 0.00 0.00 0.00 0.03 +0.02 14 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.02 +0.01 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 17 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 21 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 26 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 49.87 +0.17 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 48.95 +0.35 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 47.91 +0.18 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 46.92 +0.18 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 45.93 +0.17 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 44.98 +0.20 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 43.96 +0.27 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 43.04 +0.23 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 41.99 +0.16 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 41.07 +0.33 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 40.03 +0.18 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 39.04 +0.17 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.08 +0.19 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.08 +0.28 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.10 +0.18 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.10 +0.17 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.13 +0.18 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.14 +0.16 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.16 +0.18 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.23 +0.23 30 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.72 +0.28 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.25 +0.17 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.85 +0.23 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.34 +0.18 14 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.86 +0.16 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.45 +0.19 15 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 14.13 +0.58 17 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.56 +0.42 12 0 73 0
30MAR27 72.50 C 0.00 0.00 0.00 9.22 +0.36 11 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 7.05 +0.33 12 0 43 0
30MAR27 77.50 C 0.00 0.00 0.00 5.17 +0.40 12 0 3,161 0
30MAR27 80.00 C 0.00 0.00 0.00 3.55 +0.34 12 0 728 0
30MAR27 82.50 C 2.13 2.22 2.13 2.31 +0.26 12 130 1,038 +129
30MAR27 85.00 C 1.45 1.45 1.42 1.42 +0.15 12 11 1,284 0
30MAR27 87.50 C 0.00 0.00 0.00 0.87 +0.12 12 0 843 0
30MAR27 90.00 C 0.50 0.52 0.50 0.54 +0.12 13 144 1,186 -127
30MAR27 92.50 C 0.00 0.00 0.00 0.33 +0.11 13 0 711 0
30MAR27 95.00 C 0.00 0.00 0.00 0.19 +0.07 13 0 577 0
30MAR27 97.50 C 0.00 0.00 0.00 0.11 +0.05 14 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.07 +0.04 14 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.04 +0.02 14 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.03 +0.02 15 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 16 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 24 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 28 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 50.11 +0.18 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 49.14 +0.19 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 48.14 +0.27 43 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 47.17 +0.17 44 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 46.20 +0.18 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 45.22 +0.28 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 44.23 +0.27 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 43.27 +0.18 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 42.28 +0.28 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 41.31 +0.28 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 40.32 +0.27 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 39.36 +0.18 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 38.37 +0.27 34 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 37.40 +0.17 34 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 36.41 +0.27 32 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 35.44 +0.17 32 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 34.47 +0.18 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 33.50 +0.29 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 32.51 +0.27 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 31.53 +0.27 28 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 29.10 +0.17 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.65 +0.17 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.20 +0.17 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.76 +0.17 20 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.33 +0.27 18 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.95 +0.17 17 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.59 +0.49 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.25 +0.55 15 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.99 +0.53 14 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.70 +0.41 12 0 3,272 0
29JUN27 77.50 C 0.00 0.00 0.00 5.91 +0.36 12 0 346 0
29JUN27 80.00 C 0.00 0.00 0.00 4.30 +0.31 12 0 634 0
29JUN27 82.50 C 0.00 0.00 0.00 2.95 +0.27 12 0 1,912 0
29JUN27 85.00 C 2.06 2.06 2.06 1.98 +0.17 12 1 4,005 +1
29JUN27 87.50 C 0.00 0.00 0.00 1.30 +0.10 12 0 536 0
29JUN27 90.00 C 1.00 1.03 1.00 0.82 +0.04 12 34 869 0
29JUN27 92.50 C 0.00 0.00 0.00 0.51 +0.01 12 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.31 -0.01 13 0 542 0
29JUN27 97.50 C 0.00 0.00 0.00 0.19 -0.02 13 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.11 -0.03 13 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 0.07 -0.02 13 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 0.04 -0.02 13 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.03 -0.01 14 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 -0.01 14 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 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 18 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 20 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 22 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 24 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 50.11 +0.18 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 49.14 +0.19 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 48.14 +0.16 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 47.17 +0.17 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 46.20 +0.18 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 45.22 +0.18 41 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 44.23 +0.17 38 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 43.28 +0.19 40 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 42.28 +0.17 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 41.31 +0.18 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 40.32 +0.17 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 39.36 +0.18 35 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 38.37 +0.17 33 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 37.40 +0.17 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 36.44 +0.20 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 35.44 +0.17 30 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 34.47 +0.18 30 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 33.50 +0.18 29 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 32.51 +0.16 28 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 31.54 +0.18 27 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 29.10 +0.17 25 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 26.65 +0.17 23 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 24.20 +0.17 21 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 21.76 +0.16 19 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 19.34 +0.16 17 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.95 +0.17 16 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 14.59 +0.49 15 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 12.25 +0.54 14 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 10.02 +0.50 13 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.99 +0.47 13 0 21 0
29SEP27 77.50 C 0.00 0.00 0.00 6.18 +0.33 13 0 129 0
29SEP27 80.00 C 0.00 0.00 0.00 4.77 +0.26 13 0 64 0
29SEP27 82.50 C 0.00 0.00 0.00 3.62 +0.20 13 0 139 0
29SEP27 85.00 C 2.42 2.48 2.42 2.79 +0.15 14 30 448 -10
29SEP27 87.50 C 0.00 0.00 0.00 2.16 +0.13 14 0 40 0
29SEP27 90.00 C 1.30 1.30 1.30 1.69 +0.12 15 2 123 -2
29SEP27 92.50 C 0.00 0.00 0.00 1.34 +0.10 15 0 260 0
29SEP27 95.00 C 0.00 0.00 0.00 1.06 +0.08 16 0 90 0
29SEP27 97.50 C 0.00 0.00 0.00 0.85 +0.07 16 0 106 0
29SEP27 100.00 C 0.42 0.42 0.42 0.69 +0.06 17 30 61 +30
29SEP27 102.50 C 0.00 0.00 0.00 0.56 +0.05 17 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.47 +0.04 18 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.39 +0.04 18 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.33 +0.03 19 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.29 +0.04 19 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.25 +0.04 20 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.21 +0.02 20 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.19 +0.02 21 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.17 +0.03 21 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
TOTAL CALL 2,983 77,440 +712
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.01 0.00 34 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 2 0
16OCT26 79.00 P 0.00 0.00 0.00 0.06 -0.04 16 0 467 0
16OCT26 80.00 P 0.38 0.38 0.24 0.15 -0.23 11 81 834 +13
16OCT26 81.00 P 0.00 0.00 0.00 0.67 -0.43 11 0 56 0
16OCT26 82.00 P 0.00 0.00 0.00 1.56 -0.49 12 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 2.55 -0.50 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 3.55 -0.50 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 4.55 -0.50 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 5.55 -0.50 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 6.55 -0.50 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 7.55 -0.50 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 8.55 -0.50 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 9.55 -0.50 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 10.55 -0.50 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 11.55 -0.50 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 12.55 -0.50 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 13.66 -0.39 98 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 14.55 -0.50 0 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 15.55 -0.50 0 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 16.66 -0.39 114 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 17.55 -0.50 0 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 18.55 -0.50 0 0 0 0
16OCT26 100.00 P 0.00 0.00 0.00 19.55 -0.50 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 0.02 -0.02 14 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 0.05 -0.07 12 0 8 0
23OCT26 79.00 P 0.23 0.23 0.18 0.17 -0.13 12 36 43 +30
23OCT26 80.00 P 0.59 0.67 0.44 0.42 -0.25 12 131 455 +69
23OCT26 81.00 P 1.25 1.25 0.96 0.92 -0.41 12 60 100 +50
23OCT26 82.00 P 0.00 0.00 0.00 1.66 -0.45 12 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 2.59 -0.47 13 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 3.55 -0.50 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 4.55 -0.50 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 5.55 -0.50 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 6.55 -0.50 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 7.55 -0.50 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 8.55 -0.50 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 9.55 -0.50 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 10.55 -0.50 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 11.55 -0.50 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 12.55 -0.50 0 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 13.66 -0.39 56 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 14.55 -0.50 0 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 15.63 -0.42 59 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 16.66 -0.39 64 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 17.63 -0.42 65 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 18.63 -0.42 67 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 19.63 -0.42 70 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 111 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 0.00 104 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 100 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 67 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 210 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 398 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 265 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,407 0
29OCT26 72.50 P 0.01 0.01 0.01 0.01 0.00 21 20 1,179 0
29OCT26 75.00 P 0.02 0.02 0.02 0.01 -0.03 15 85 2,330 -1
29OCT26 77.50 P 0.11 0.11 0.07 0.08 -0.10 13 41 2,695 -7
29OCT26 80.00 P 0.75 0.81 0.50 0.50 -0.27 11 310 3,441 -81
29OCT26 82.50 P 2.07 2.28 2.07 2.20 -0.44 13 46 1,803 +6
29OCT26 85.00 P 0.00 0.00 0.00 4.55 -0.50 0 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 7.05 -0.50 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 9.55 -0.56 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 12.05 -0.56 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 14.55 -0.50 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 17.12 -0.43 51 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 19.63 -0.42 57 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 22.12 -0.43 61 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 24.62 -0.43 66 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 27.12 -0.43 71 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 29.62 -0.43 76 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 32.12 -0.43 80 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 34.61 -0.44 84 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 37.12 -0.43 89 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 39.62 -0.43 93 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 42.12 -0.43 97 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 44.62 -0.43 101 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 47.12 -0.43 105 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 49.62 -0.43 108 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 52.12 -0.43 112 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 54.62 -0.43 116 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 57.12 -0.43 119 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 59.62 -0.43 123 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 62.12 -0.43 126 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 64.62 -0.43 129 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 67.11 -0.44 131 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 69.63 -0.42 137 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 72.12 -0.43 139 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 74.62 -0.43 142 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 77.11 -0.44 143 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 79.61 -0.44 146 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 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 81 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 76 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 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 66 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 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 57 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 150 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 175 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 16 0 323 0
27NOV26 72.50 P 0.03 0.03 0.03 0.03 0.00 15 200 947 +142
27NOV26 75.00 P 0.07 0.07 0.07 0.10 0.00 13 2 1,404 +2
27NOV26 77.50 P 0.37 0.37 0.29 0.34 -0.05 12 17 3,450 -5
27NOV26 80.00 P 1.13 1.13 0.90 0.97 -0.21 11 360 2,271 +257
27NOV26 82.50 P 2.55 2.55 2.33 2.41 -0.45 11 54 1,072 +54
27NOV26 85.00 P 4.53 4.53 4.53 4.64 -0.43 13 29 341 0
27NOV26 87.50 P 6.88 6.88 6.88 7.05 -0.50 0 3 0 0
27NOV26 90.00 P 0.00 0.00 0.00 9.55 -0.57 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 12.05 -0.57 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 14.55 -0.50 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 17.13 -0.42 34 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 19.63 -0.42 37 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 22.13 -0.42 41 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 24.62 -0.43 43 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 27.13 -0.42 47 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 29.62 -0.43 50 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 32.13 -0.42 53 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 34.63 -0.42 56 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 37.13 -0.42 59 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 39.62 -0.43 61 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 42.12 -0.43 63 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 44.62 -0.43 66 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 47.12 -0.43 68 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 49.62 -0.43 71 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 52.12 -0.43 73 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 54.63 -0.42 76 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 57.13 -0.42 78 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 59.62 -0.43 80 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 62.13 -0.42 83 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 64.62 -0.43 84 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 67.13 -0.42 87 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 69.63 -0.42 89 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 72.13 -0.42 91 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 74.63 -0.42 93 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 77.12 -0.43 94 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 79.62 -0.43 96 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 70 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 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 58 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 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 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 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 21 0 236 0
30DEC26 65.00 P 0.02 0.02 0.02 0.01 0.00 18 3 818 -3
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2,059 0
30DEC26 70.00 P 0.04 0.04 0.04 0.03 0.00 14 2 3,564 -2
30DEC26 72.50 P 0.08 0.08 0.08 0.08 0.00 13 3 2,275 0
30DEC26 75.00 P 0.20 0.20 0.17 0.19 -0.05 12 3 10,531 -1
30DEC26 77.50 P 0.60 0.60 0.49 0.49 -0.15 11 78 11,840 0
30DEC26 80.00 P 1.47 1.50 1.25 1.21 -0.28 10 183 7,511 -135
30DEC26 82.50 P 2.75 2.75 2.75 2.66 -0.51 11 1 2,193 0
30DEC26 85.00 P 4.73 4.84 4.70 4.72 -0.43 12 23 703 -12
30DEC26 87.50 P 7.20 7.20 7.20 7.08 -0.47 14 1 158 0
30DEC26 90.00 P 0.00 0.00 0.00 9.55 -0.57 0 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 12.05 -0.57 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.58 -0.47 23 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 17.13 -0.42 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.63 -0.42 30 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.13 -0.42 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.62 -0.43 36 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.13 -0.42 38 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.62 -0.43 40 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.13 -0.42 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.63 -0.42 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.13 -0.42 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.62 -0.43 49 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 42.12 -0.43 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 44.62 -0.43 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.12 -0.43 55 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 49.62 -0.43 57 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 52.12 -0.43 59 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 54.63 -0.42 62 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 57.13 -0.42 63 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 59.63 -0.42 65 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 62.13 -0.42 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 64.62 -0.43 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 67.13 -0.42 70 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.63 -0.42 72 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 72.13 -0.42 73 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 74.63 -0.42 75 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.12 -0.43 76 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.62 -0.43 77 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 60 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 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 51 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 48 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 45 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 39 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 35 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 21 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 16 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 0.00 13 0 96 0
28JAN27 72.50 P 0.11 0.11 0.11 0.13 -0.01 13 2 12 +2
28JAN27 75.00 P 0.32 0.35 0.32 0.30 -0.06 12 110 555 +10
28JAN27 77.50 P 0.00 0.00 0.00 0.69 -0.14 11 0 1,307 0
28JAN27 80.00 P 1.46 1.50 1.46 1.46 -0.25 11 3 448 +2
28JAN27 82.50 P 2.97 2.97 2.86 2.86 -0.38 11 77 784 +47
28JAN27 85.00 P 4.75 4.75 4.70 4.75 -0.44 11 59 77 +59
28JAN27 87.50 P 0.00 0.00 0.00 7.08 -0.56 12 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 9.55 -0.57 0 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 12.05 -0.57 0 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 14.58 -0.47 21 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 17.13 -0.42 25 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 19.63 -0.42 27 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 22.13 -0.42 30 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 24.62 -0.43 32 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 27.13 -0.42 34 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 29.62 -0.43 36 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 32.13 -0.42 39 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 34.63 -0.42 41 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 37.13 -0.42 43 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 39.62 -0.43 44 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 42.12 -0.43 46 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 44.62 -0.43 48 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 47.12 -0.43 49 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 49.62 -0.43 51 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 52.12 -0.43 53 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 54.63 -0.42 55 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 57.13 -0.42 56 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 59.63 -0.42 58 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 62.13 -0.42 60 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 64.62 -0.43 61 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 67.13 -0.42 63 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 69.63 -0.42 64 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 72.13 -0.42 65 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 74.63 -0.42 67 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 50 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 47 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 44 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 41 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 36 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 27 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 19 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 -0.02 13 0 577 0
30MAR27 67.50 P 0.00 0.00 0.00 0.02 -0.05 12 0 587 0
30MAR27 70.00 P 0.15 0.15 0.15 0.08 -0.08 12 30 4,138 -30
30MAR27 72.50 P 0.00 0.00 0.00 0.21 -0.12 12 0 1,861 0
30MAR27 75.00 P 0.00 0.00 0.00 0.52 -0.14 12 0 4,327 0
30MAR27 77.50 P 1.10 1.10 1.03 1.04 -0.19 11 27 2,354 -13
30MAR27 80.00 P 1.90 1.90 1.90 1.92 -0.21 11 6 1,773 -6
30MAR27 82.50 P 0.00 0.00 0.00 3.23 -0.35 11 0 2,007 0
30MAR27 85.00 P 4.89 4.99 4.89 5.10 -0.39 12 135 1,112 +135
30MAR27 87.50 P 0.00 0.00 0.00 7.18 -0.46 12 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 9.55 -0.57 0 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 12.05 -0.57 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.58 -0.47 18 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.13 -0.42 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.63 -0.42 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.13 -0.42 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.62 -0.43 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.13 -0.42 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.62 -0.43 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.13 -0.42 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.63 -0.42 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.13 -0.42 36 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 39.62 -0.43 38 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 42.12 -0.43 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 44.62 -0.43 41 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 47.12 -0.43 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 49.62 -0.43 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 52.12 -0.43 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 54.63 -0.42 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 57.13 -0.42 48 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 59.63 -0.42 50 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 62.13 -0.42 51 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 64.62 -0.43 52 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 67.13 -0.42 53 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 69.63 -0.42 55 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 72.13 -0.42 56 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 74.63 -0.42 57 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 77.12 -0.43 58 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 79.62 -0.43 59 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 38 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 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 27 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 21 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 18 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 0.00 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 253 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 -0.01 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.11 -0.03 13 0 230 0
29JUN27 67.50 P 0.00 0.00 0.00 0.24 -0.04 13 0 831 0
29JUN27 70.00 P 0.47 0.47 0.47 0.46 -0.08 12 2 1,950 0
29JUN27 72.50 P 0.00 0.00 0.00 0.84 -0.11 12 0 3,998 0
29JUN27 75.00 P 0.00 0.00 0.00 1.44 -0.15 12 0 5,219 0
29JUN27 77.50 P 0.00 0.00 0.00 2.27 -0.20 12 0 1,843 0
29JUN27 80.00 P 3.32 3.32 3.32 3.40 -0.25 11 10 4,651 0
29JUN27 82.50 P 4.72 4.72 4.72 4.80 -0.30 11 5 555 0
29JUN27 85.00 P 0.00 0.00 0.00 6.55 -0.37 11 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 8.74 -0.44 12 0 62 0
29JUN27 90.00 P 0.00 0.00 0.00 10.56 -0.80 9 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 13.14 -0.13 12 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 15.47 -0.50 13 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 17.50 -0.30 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.87 -0.88 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 22.27 -0.90 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.67 -0.93 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.13 -0.90 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.62 -0.86 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.13 -0.79 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.63 -0.73 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 37.13 -0.68 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.62 -0.63 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 42.12 -0.58 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.62 -0.53 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 47.12 -0.48 20 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 49.63 -0.42 25 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 52.12 -0.43 28 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 54.63 -0.42 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 57.13 -0.42 32 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 59.63 -0.42 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 62.13 -0.42 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 64.62 -0.43 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 67.13 -0.42 39 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 69.63 -0.42 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 72.13 -0.42 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 74.63 -0.42 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 77.12 -0.43 44 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 79.62 -0.43 46 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.01 0.00 26 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 22 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 19 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 0.05 +0.01 13 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.11 +0.01 13 0 249 0
29SEP27 65.00 P 0.00 0.00 0.00 0.24 0.00 13 0 167 0
29SEP27 67.50 P 0.00 0.00 0.00 0.48 0.00 13 0 157 0
29SEP27 70.00 P 0.97 0.97 0.97 0.86 -0.04 13 8 555 0
29SEP27 72.50 P 1.54 1.54 1.54 1.44 -0.08 14 8 266 -7
29SEP27 75.00 P 0.00 0.00 0.00 2.23 -0.13 14 0 191 0
29SEP27 77.50 P 0.00 0.00 0.00 3.26 -0.21 14 0 172 0
29SEP27 80.00 P 0.00 0.00 0.00 4.54 -0.29 14 0 124 0
29SEP27 82.50 P 6.30 6.30 6.30 6.06 -0.35 14 4 159 +4
29SEP27 85.00 P 0.00 0.00 0.00 7.90 -0.37 15 0 365 0
29SEP27 87.50 P 0.00 0.00 0.00 9.89 -0.10 16 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 11.67 -0.76 15 0 5 0
29SEP27 92.50 P 0.00 0.00 0.00 14.25 -0.43 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 16.54 -0.30 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 18.89 -0.25 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.29 -0.18 21 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 23.71 -0.12 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 26.09 -0.11 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 28.46 -0.12 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 30.85 -0.11 25 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 33.24 -0.12 26 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 35.64 -0.11 27 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 38.05 -0.10 27 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 40.45 -0.11 28 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 42.86 -0.11 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 45.28 -0.10 30 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 47.69 -0.10 30 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 50.11 -0.10 31 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 52.52 -0.11 31 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 54.94 -0.11 32 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 57.35 -0.20 32 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 59.75 -0.30 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 62.18 -0.37 33 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 64.62 -0.43 33 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 67.13 -0.42 35 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 69.63 -0.42 36 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 72.13 -0.42 38 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 74.63 -0.42 39 0 0 0
TOTAL PUT 2,258 114,527 +579
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$ 5.670
29OCT26 4.30 C 0.00 0.00 0.00 1.38 +0.01 62 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.28 +0.01 57 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.18 +0.01 52 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.08 +0.01 48 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.98 +0.01 43 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.88 +0.01 39 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.78 +0.01 34 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.68 +0.01 30 0 74 0
29OCT26 5.25 C 0.00 0.00 0.00 0.44 0.00 27 0 90 0
29OCT26 5.50 C 0.20 0.21 0.20 0.23 0.00 25 218 1,193 -68
29OCT26 5.75 C 0.08 0.09 0.07 0.10 0.00 27 1,932 2,647 +856
29OCT26 6.00 C 0.00 0.00 0.00 0.03 0.00 27 0 868 0
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 38 0 256 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 494 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 324 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.39 +0.01 35 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.29 +0.01 32 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.19 +0.01 29 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.09 +0.01 26 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.99 0.00 23 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.89 0.00 19 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.80 +0.01 26 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.68 -0.02 0 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 0.26 0.26 0.26 0.30 +0.01 24 180 518 -150
27NOV26 5.75 C 0.15 0.15 0.14 0.17 0.00 24 668 1,376 +3
27NOV26 6.00 C 0.00 0.00 0.00 0.08 0.00 24 0 1,165 0
27NOV26 6.25 C 0.04 0.04 0.04 0.05 +0.01 27 3 433 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 41 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 52 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 62 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.40 +0.02 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.21 +0.03 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.11 +0.03 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.01 +0.02 23 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 0.81 +0.01 18 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.72 +0.01 19 0 15 0
30DEC26 5.25 C 0.48 0.50 0.48 0.53 +0.02 23 30 125 0
30DEC26 5.50 C 0.31 0.32 0.31 0.36 +0.02 23 296 283 +236
30DEC26 5.75 C 0.21 0.21 0.19 0.24 +0.02 24 451 559 +251
30DEC26 6.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 930 0
30DEC26 6.25 C 0.07 0.07 0.07 0.08 0.00 24 1 1,048 +1
30DEC26 6.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 375 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 +0.01 26 0 288 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 42 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 49 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 70 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28JAN27 4.30 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.01 0.00 0 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 14 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.74 0.00 18 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 0.25 0.25 0.25 0.26 0.00 22 15 19 +15
28JAN27 6.00 C 0.00 0.00 0.00 0.17 0.00 22 0 26 0
28JAN27 6.25 C 0.11 0.11 0.11 0.11 0.00 23 300 300 +300
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 0.00 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.04 -0.01 11 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.96 -0.01 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.88 +0.01 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.80 0.00 20 0 44 0
30MAR27 5.25 C 0.00 0.00 0.00 0.63 +0.01 21 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.46 -0.01 21 0 435 0
30MAR27 5.75 C 0.00 0.00 0.00 0.34 0.00 22 0 218 0
30MAR27 6.00 C 0.00 0.00 0.00 0.24 0.00 22 0 378 0
30MAR27 6.25 C 0.17 0.17 0.17 0.17 0.00 22 3 584 -3
30MAR27 6.50 C 0.13 0.13 0.13 0.12 0.00 23 25 266 -9
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 0.00 23 0 440 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 0.00 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 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 168 0
30MAR27 8.50 C 0.02 0.02 0.02 0.01 0.00 28 150 338 +95
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 1.43 -0.02 0 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.25 -0.03 0 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.08 -0.01 17 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.00 -0.02 19 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.92 -0.01 20 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.83 -0.03 19 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.66 -0.01 21 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.49 -0.01 20 0 820 0
29JUN27 5.75 C 0.00 0.00 0.00 0.35 -0.02 20 0 1,083 0
29JUN27 6.00 C 0.00 0.00 0.00 0.24 -0.02 19 0 691 0
29JUN27 6.25 C 0.00 0.00 0.00 0.17 -0.01 20 0 312 0
29JUN27 6.50 C 0.19 0.19 0.19 0.12 0.00 20 3 263 +3
29JUN27 6.75 C 0.00 0.00 0.00 0.08 0.00 21 0 76 0
29JUN27 7.00 C 0.00 0.00 0.00 0.05 0.00 20 0 93 0
29JUN27 7.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 55 0
29JUN27 7.50 C 0.00 0.00 0.00 0.02 0.00 21 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 0.00 0.00 0.00 0.01 0.00 29 0 98 0
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 1.44 -0.01 0 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.17 -0.02 16 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.09 -0.02 19 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.01 -0.02 20 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.94 0.00 21 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 0.87 0.00 22 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 0.71 +0.01 23 0 15 0
29SEP27 5.50 C 0.00 0.00 0.00 0.57 +0.01 24 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 0.27 +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 0.00 0.00 0.00 0.11 0.00 24 0 16 0
29SEP27 7.25 C 0.00 0.00 0.00 0.08 0.00 24 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.06 0.00 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 0.04 +0.01 25 0 107 0
29SEP27 8.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 30 0
TOTAL CALL 4,275 37,209 +1,530
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 54 0
29OCT26 5.25 P 0.02 0.02 0.02 0.02 0.00 31 343 1,227 +233
29OCT26 5.50 P 0.07 0.09 0.07 0.07 0.00 30 667 1,321 -145
29OCT26 5.75 P 0.21 0.21 0.21 0.18 0.00 29 5 1,224 -5
29OCT26 6.00 P 0.00 0.00 0.00 0.37 0.00 32 0 845 0
29OCT26 6.25 P 0.00 0.00 0.00 0.60 -0.01 38 0 1,068 0
29OCT26 6.50 P 0.00 0.00 0.00 0.85 -0.01 48 0 1,113 0
29OCT26 6.75 P 0.00 0.00 0.00 1.11 0.00 63 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.37 -0.01 77 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.62 0.00 86 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.87 0.00 95 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.12 0.00 103 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.37 0.00 110 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.62 -0.01 117 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.87 0.00 124 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.12 0.00 131 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.37 0.00 138 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 26 0 21 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 27 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 0.12 0.13 0.12 0.12 0.00 25 250 2,343 +225
27NOV26 5.75 P 0.26 0.26 0.26 0.24 0.00 26 15 5,486 0
27NOV26 6.00 P 0.42 0.42 0.42 0.41 0.00 27 15 808 -15
27NOV26 6.25 P 0.00 0.00 0.00 0.62 0.00 28 0 395 0
27NOV26 6.50 P 0.00 0.00 0.00 0.86 0.00 33 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.11 -0.01 40 0 26 0
27NOV26 7.00 P 0.00 0.00 0.00 1.37 -0.01 48 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.62 0.00 54 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.87 0.00 59 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.12 0.00 64 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.37 0.00 69 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.62 -0.01 73 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.87 0.00 78 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.12 0.00 82 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.37 0.00 86 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 31 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 0.00 0.00 0.00 0.09 +0.01 25 0 614 0
30DEC26 5.50 P 0.18 0.18 0.18 0.17 +0.01 25 10 1,442 +10
30DEC26 5.75 P 0.31 0.31 0.31 0.29 +0.01 25 205 2,636 -190
30DEC26 6.00 P 0.46 0.48 0.46 0.46 +0.02 26 30 563 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 +0.01 27 0 190 0
30DEC26 6.50 P 0.00 0.00 0.00 0.87 0.00 28 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 1.37 -0.01 38 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.63 +0.01 45 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 1.88 +0.01 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.14 +0.02 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.39 +0.02 59 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.64 +0.01 62 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.89 +0.02 66 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.14 +0.02 69 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.39 +0.02 73 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.64 +0.02 76 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.89 +0.02 79 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.14 +0.02 82 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.39 +0.02 84 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.89 +0.02 90 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.39 +0.02 95 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.89 +0.02 99 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.39 +0.02 104 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.89 +0.02 108 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 24 0 540 0
28JAN27 5.00 P 0.00 0.00 0.00 0.05 0.00 23 0 3 0
28JAN27 5.25 P 0.00 0.00 0.00 0.10 -0.01 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 0.31 -0.01 23 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.66 -0.01 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 30 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.37 -0.01 34 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.63 +0.01 39 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.88 +0.01 43 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.14 +0.02 48 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.39 +0.02 51 0 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 23 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 0.08 -0.01 22 0 361 0
30MAR27 5.25 P 0.00 0.00 0.00 0.15 0.00 23 0 722 0
30MAR27 5.50 P 0.00 0.00 0.00 0.24 -0.01 23 0 1,444 0
30MAR27 5.75 P 0.00 0.00 0.00 0.36 -0.01 23 0 829 0
30MAR27 6.00 P 0.00 0.00 0.00 0.52 0.00 23 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.70 -0.01 24 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 0.90 -0.01 24 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.13 -0.01 26 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.37 -0.01 29 0 146 0
30MAR27 7.25 P 0.00 0.00 0.00 1.63 +0.01 33 0 56 0
30MAR27 7.50 P 0.00 0.00 0.00 1.88 +0.01 36 0 34 0
30MAR27 7.75 P 0.00 0.00 0.00 2.14 +0.02 40 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.39 +0.02 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.64 +0.01 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.89 +0.02 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.14 +0.02 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.39 +0.02 53 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.64 +0.02 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.89 +0.02 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.14 +0.02 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.39 +0.02 62 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.89 +0.02 66 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.05 -0.01 20 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 0.08 -0.01 19 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 0.13 -0.01 19 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.16 -0.01 19 0 244 0
29JUN27 5.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 208 0
29JUN27 5.25 P 0.00 0.00 0.00 0.29 -0.02 18 0 130 0
29JUN27 5.50 P 0.00 0.00 0.00 0.42 -0.02 18 0 639 0
29JUN27 5.75 P 0.00 0.00 0.00 0.58 -0.02 18 0 1,209 0
29JUN27 6.00 P 0.00 0.00 0.00 0.76 -0.01 17 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 0.95 -0.02 16 0 461 0
29JUN27 6.50 P 0.93 0.93 0.93 1.16 -0.02 14 2 283 +2
29JUN27 6.75 P 0.00 0.00 0.00 1.38 -0.01 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 2.30 -0.01 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 3.01 -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 3.96 -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 0.00 23 0 4 0
29SEP27 4.40 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.14 0.00 23 0 210 0
29SEP27 4.60 P 0.00 0.00 0.00 0.17 0.00 23 0 35 0
29SEP27 4.70 P 0.20 0.20 0.20 0.20 0.00 23 3 23 +3
29SEP27 4.80 P 0.00 0.00 0.00 0.24 0.00 24 0 20 0
29SEP27 4.90 P 0.00 0.00 0.00 0.28 0.00 24 0 154 0
29SEP27 5.00 P 0.00 0.00 0.00 0.32 -0.01 24 0 301 0
29SEP27 5.25 P 0.00 0.00 0.00 0.44 +0.02 24 0 170 0
29SEP27 5.50 P 0.00 0.00 0.00 0.57 +0.01 24 0 358 0
29SEP27 5.75 P 0.00 0.00 0.00 0.72 0.00 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 1.10 +0.03 24 0 12 0
29SEP27 6.50 P 0.00 0.00 0.00 1.29 +0.01 24 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.50 +0.02 24 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.72 +0.03 24 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 1.94 +0.02 24 0 16 0
29SEP27 7.50 P 0.00 0.00 0.00 2.17 +0.02 24 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.40 +0.02 24 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.63 +0.03 22 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 2.87 +0.04 22 0 1 0
TOTAL PUT 1,545 41,317 +118
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 0.00 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.73 +0.01 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.48 +0.01 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.23 +0.01 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.98 +0.01 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.73 0.00 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.48 0.00 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.23 +0.01 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.98 +0.01 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.99 0.00 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.49 0.00 26 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.00 0.00 23 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.56 0.00 22 0 175 0
29OCT26 13.00 C 0.00 0.00 0.00 0.25 0.00 23 0 233 0
29OCT26 13.50 C 0.00 0.00 0.00 0.09 0.00 24 0 486 0
29OCT26 14.00 C 0.02 0.02 0.02 0.03 0.00 26 15 695 +15
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 748 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 323 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.25 +0.02 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.01 +0.02 43 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.76 +0.02 39 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.51 +0.02 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.26 +0.02 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.01 +0.02 23 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.02 0.00 22 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.55 0.00 24 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.11 0.00 23 0 44 0
27NOV26 12.50 C 0.64 0.64 0.64 0.72 -0.01 22 3 193 +3
27NOV26 13.00 C 0.00 0.00 0.00 0.44 +0.01 23 0 85 0
27NOV26 13.50 C 0.00 0.00 0.00 0.24 +0.01 23 0 461 0
27NOV26 14.00 C 0.00 0.00 0.00 0.12 0.00 23 0 272 0
27NOV26 14.50 C 0.05 0.05 0.05 0.06 0.00 24 2 65 0
27NOV26 15.00 C 0.00 0.00 0.00 0.03 +0.01 25 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 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.03 +0.03 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.78 +0.03 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.53 +0.04 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.25 -0.01 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.01 0.00 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.76 0.00 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.51 +0.01 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.08 -0.01 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.64 +0.05 24 0 424 0
30DEC26 12.00 C 0.00 0.00 0.00 1.23 0.00 24 0 93 0
30DEC26 12.50 C 0.00 0.00 0.00 0.86 -0.02 22 0 291 0
30DEC26 13.00 C 0.00 0.00 0.00 0.59 -0.02 23 0 339 0
30DEC26 13.50 C 0.00 0.00 0.00 0.38 -0.01 23 0 94 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 -0.02 23 0 246 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 -0.02 23 0 378 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 0.00 24 0 415 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 405 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 0.00 25 0 202 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 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 31 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 0.00 0 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 3.76 0.00 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.51 -0.01 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.27 -0.01 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.03 -0.01 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.14 +0.02 24 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.71 -0.01 23 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 1.34 +0.01 24 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.99 0.00 23 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.70 -0.01 23 0 5 0
28JAN27 13.50 C 0.00 0.00 0.00 0.48 -0.01 23 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.32 -0.01 23 0 1 0
28JAN27 14.50 C 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 1 0
28JAN27 16.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.02 0.00 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 5.05 -0.06 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.81 -0.05 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.56 -0.06 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.32 -0.05 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.08 -0.05 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.84 -0.05 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.60 -0.06 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.37 -0.05 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.14 -0.06 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.70 -0.04 24 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.27 0.00 24 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 1.88 +0.01 24 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.52 +0.01 24 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.21 +0.02 24 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 0.93 +0.01 24 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 0.69 -0.02 23 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.52 -0.02 24 0 120 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 0.00 24 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.29 +0.01 24 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.20 0.00 24 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 0.00 24 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 0.00 24 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 5.14 -0.08 0 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.91 -0.07 21 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.67 -0.08 22 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.43 -0.09 22 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.20 -0.05 24 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.97 -0.05 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.74 -0.04 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.52 -0.06 25 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.30 -0.06 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.88 -0.04 25 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.49 -0.04 25 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.14 -0.03 26 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 1.82 -0.03 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.52 -0.04 26 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.27 -0.03 26 0 241 0
29JUN27 13.50 C 0.00 0.00 0.00 1.04 -0.04 26 0 240 0
29JUN27 14.00 C 0.00 0.00 0.00 0.85 -0.03 26 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.67 -0.05 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.53 -0.03 25 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.43 -0.02 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.26 -0.03 25 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.16 -0.02 26 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 141 0
29SEP27 9.00 C 0.00 0.00 0.00 4.24 -0.05 29 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.01 -0.05 28 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.79 -0.05 28 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.57 -0.06 28 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.35 -0.06 27 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.94 -0.06 27 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.55 -0.06 27 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.16 -0.05 25 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.88 -0.03 26 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.60 -0.01 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.34 -0.01 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.10 -0.03 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.93 -0.01 26 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.76 -0.02 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.63 -0.02 26 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.51 -0.02 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.34 -0.01 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
TOTAL CALL 20 10,280 +18
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 233 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 0.00 25 0 393 0
29OCT26 12.50 P 0.00 0.00 0.00 0.09 0.00 24 0 715 0
29OCT26 13.00 P 0.28 0.28 0.28 0.28 0.00 25 2 395 -2
29OCT26 13.50 P 0.00 0.00 0.00 0.60 0.00 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.04 0.00 24 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.53 0.00 0 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 2.03 0.00 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.58 +0.02 60 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.08 +0.03 67 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.58 +0.03 75 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.08 +0.02 82 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.58 +0.03 89 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.08 +0.02 95 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.58 +0.03 101 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 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 42 0 100 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 24 0 79 0
27NOV26 11.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 455 0
27NOV26 12.00 P 0.12 0.12 0.12 0.10 +0.01 24 5 29 -1
27NOV26 12.50 P 0.00 0.00 0.00 0.23 +0.01 24 0 154 0
27NOV26 13.00 P 0.00 0.00 0.00 0.44 +0.01 24 0 53 0
27NOV26 13.50 P 0.00 0.00 0.00 0.76 +0.04 25 0 20 0
27NOV26 14.00 P 0.00 0.00 0.00 1.11 0.00 23 0 32 0
27NOV26 14.50 P 0.00 0.00 0.00 1.55 0.00 23 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 2.03 0.00 0 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.61 +0.05 42 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.11 +0.05 47 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.61 +0.06 51 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.11 +0.05 56 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.61 +0.05 61 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.11 +0.05 65 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.61 +0.05 69 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 45 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 30 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 0.00 26 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 24 0 131 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 115 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 216 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 0.00 24 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.57 0.00 24 0 151 0
30DEC26 13.50 P 0.00 0.00 0.00 0.87 -0.01 25 0 72 0
30DEC26 14.00 P 0.00 0.00 0.00 1.20 -0.01 24 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 1.60 -0.01 23 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.05 -0.01 23 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.61 +0.05 33 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 3.11 +0.04 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.61 +0.04 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.11 +0.03 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.61 +0.03 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.11 +0.03 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.61 +0.04 55 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 0.01 -0.01 24 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.42 -0.01 24 0 40 0
28JAN27 13.00 P 0.00 0.00 0.00 0.65 0.00 24 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.93 -0.01 24 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.26 -0.01 24 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.65 -0.01 23 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.08 -0.06 23 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.61 0.00 29 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.11 +0.02 33 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.61 0.00 36 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.11 0.00 39 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.61 +0.01 42 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 31 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 0.00 24 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.02 0.00 25 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 0.00 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 0.00 24 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 0.00 24 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.25 +0.01 24 0 75 0
30MAR27 12.00 P 0.00 0.00 0.00 0.39 +0.01 24 0 102 0
30MAR27 12.50 P 0.00 0.00 0.00 0.58 +0.02 25 0 122 0
30MAR27 13.00 P 0.00 0.00 0.00 0.80 0.00 24 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.07 +0.01 24 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 1.40 -0.02 24 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.76 +0.01 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.16 -0.06 24 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.65 0.00 27 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 3.12 +0.03 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.61 0.00 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.11 0.00 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.61 +0.01 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.11 +0.03 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.61 +0.04 41 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 0.01 -0.01 25 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.06 0.00 27 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.10 -0.01 26 0 30 0
29JUN27 10.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 77 0
29JUN27 10.50 P 0.00 0.00 0.00 0.20 -0.02 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.30 -0.02 26 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.44 -0.02 26 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.61 -0.03 26 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 0.79 -0.03 26 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.03 -0.03 26 0 240 0
29JUN27 13.50 P 0.00 0.00 0.00 1.34 -0.01 27 0 277 0
29JUN27 14.00 P 0.00 0.00 0.00 1.61 -0.04 26 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 2.01 +0.02 27 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.40 +0.02 28 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.80 +0.03 28 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.21 +0.03 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.66 +0.04 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.12 +0.01 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.64 +0.04 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.11 +0.03 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.61 +0.04 35 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.13 -0.01 26 0 14 0
29SEP27 9.50 P 0.00 0.00 0.00 0.17 -0.01 26 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.25 -0.02 26 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.52 -0.01 26 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.69 -0.02 26 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.90 -0.01 26 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.13 -0.01 26 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 1.41 +0.02 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.67 -0.01 25 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.00 +0.01 26 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.36 +0.02 26 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.73 0.00 26 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.12 +0.02 26 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.52 +0.02 26 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.94 0.00 26 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.37 +0.03 26 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.80 0.00 25 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.25 +0.05 25 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.71 +0.05 25 0 0 0
TOTAL PUT 7 7,112 -3
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$ 67.000
29OCT26 47.00 C 0.00 0.00 0.00 20.07 +0.80 57 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 19.07 +0.80 52 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 18.07 +0.80 44 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 17.07 +0.80 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 14.57 +0.79 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 12.08 +0.80 32 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 9.58 +0.79 0 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 7.09 +0.79 20 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 4.63 +0.73 19 0 0 0
29OCT26 65.00 C 1.85 1.93 1.85 2.42 +0.56 19 30 266 -15
29OCT26 67.50 C 0.65 0.80 0.64 0.92 +0.25 19 85 385 +45
29OCT26 70.00 C 0.00 0.00 0.00 0.22 +0.07 19 0 413 0
29OCT26 72.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 424 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 476 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 380 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 598 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 321 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 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 56 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 65 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 20.07 +0.69 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 19.07 +0.67 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 18.07 +0.68 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 17.07 +0.66 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 14.57 +0.64 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 12.22 +0.79 17 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 9.76 +0.79 21 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 7.37 +0.64 21 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 5.17 +0.57 21 0 28 0
27NOV26 65.00 C 2.85 2.85 2.75 3.27 +0.54 20 45 350 +15
27NOV26 67.50 C 1.71 1.71 1.71 1.83 +0.40 20 20 147 +20
27NOV26 70.00 C 0.85 0.94 0.85 0.94 +0.22 21 9 184 +9
27NOV26 72.50 C 0.44 0.44 0.44 0.43 +0.13 21 1 123 +1
27NOV26 75.00 C 0.18 0.18 0.18 0.18 +0.07 21 22 92 0
27NOV26 77.50 C 0.10 0.10 0.10 0.07 +0.03 21 15 100 +15
27NOV26 80.00 C 0.07 0.07 0.07 0.02 +0.01 21 49 373 +45
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 464 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 214 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 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 33 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 38 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 25.07 +0.54 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.30 +0.76 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.30 +0.74 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.31 +0.74 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 21.32 +0.75 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.07 +0.51 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.33 +0.73 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.07 +0.46 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.07 +0.44 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.59 +0.43 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.22 +0.57 0 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 10.04 +0.73 21 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 7.80 +0.68 21 0 412 0
30DEC26 62.50 C 5.24 5.24 5.24 5.85 +0.58 22 15 330 -15
30DEC26 65.00 C 4.00 4.00 4.00 3.98 +0.40 21 1 502 +1
30DEC26 67.50 C 0.00 0.00 0.00 2.59 +0.24 21 0 465 0
30DEC26 70.00 C 1.40 1.40 1.40 1.61 +0.18 21 8 472 +8
30DEC26 72.50 C 0.82 0.83 0.82 0.97 +0.13 21 3 954 0
30DEC26 75.00 C 0.00 0.00 0.00 0.55 +0.10 21 0 774 0
30DEC26 77.50 C 0.30 0.30 0.30 0.29 +0.06 22 40 477 +40
30DEC26 80.00 C 0.00 0.00 0.00 0.14 +0.03 21 0 345 0
30DEC26 82.50 C 0.13 0.13 0.13 0.07 +0.02 22 15 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.03 0.00 21 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 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 20.13 +0.38 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 19.33 +0.57 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 18.19 +0.41 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 17.22 +0.41 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 14.78 +0.39 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 12.39 +0.50 0 0 2 0
28JAN27 57.50 C 0.00 0.00 0.00 10.33 +0.70 21 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 8.18 +0.63 21 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 6.28 +0.49 22 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 4.60 +0.41 22 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 3.21 +0.28 21 0 2 0
28JAN27 70.00 C 0.00 0.00 0.00 2.19 +0.19 21 0 50 0
28JAN27 72.50 C 1.46 1.46 1.46 1.47 +0.18 22 3 3 +3
28JAN27 75.00 C 0.00 0.00 0.00 0.92 +0.12 22 0 23 0
28JAN27 77.50 C 0.60 0.60 0.60 0.55 +0.08 22 20 35 +20
28JAN27 80.00 C 0.00 0.00 0.00 0.32 +0.05 22 0 15 0
28JAN27 82.50 C 0.26 0.26 0.26 0.18 +0.03 22 5 5 +5
28JAN27 85.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 40 0
28JAN27 87.50 C 0.00 0.00 0.00 0.05 0.00 22 0 5 0
28JAN27 90.00 C 0.00 0.00 0.00 0.03 0.00 22 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 23.43 +0.40 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.50 +0.44 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.50 +0.43 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.56 +0.43 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.62 +0.49 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.66 +0.49 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.73 +0.49 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.36 +0.45 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 13.07 +0.61 20 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 11.01 +0.66 22 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 9.02 +0.52 22 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 7.30 +0.48 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 5.64 +0.33 22 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 4.31 +0.25 22 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 3.25 +0.19 22 0 681 0
30MAR27 72.50 C 0.00 0.00 0.00 2.46 +0.23 23 0 223 0
30MAR27 75.00 C 0.00 0.00 0.00 1.77 +0.17 23 0 77 0
30MAR27 77.50 C 0.00 0.00 0.00 1.24 +0.12 22 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 0.86 +0.09 22 0 20 0
30MAR27 82.50 C 0.00 0.00 0.00 0.58 +0.06 22 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.39 +0.04 22 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.25 +0.03 22 0 23 0
30MAR27 90.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 0.00 22 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 20.87 +0.39 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.94 +0.42 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.00 +0.42 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.07 +0.41 20 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.81 +0.41 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.66 +0.40 22 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 11.65 +0.66 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 9.78 +0.44 23 0 68 0
29JUN27 62.50 C 0.00 0.00 0.00 8.23 +0.56 24 0 25 0
29JUN27 65.00 C 0.00 0.00 0.00 6.71 +0.45 23 0 11 0
29JUN27 67.50 C 0.00 0.00 0.00 5.41 +0.40 23 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 4.33 +0.39 23 0 153 0
29JUN27 72.50 C 0.00 0.00 0.00 3.39 +0.33 23 0 276 0
29JUN27 75.00 C 0.00 0.00 0.00 2.62 +0.27 23 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 2.01 +0.22 23 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 1.51 +0.16 23 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 1.12 +0.12 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.84 +0.11 23 0 81 0
29JUN27 87.50 C 0.00 0.00 0.00 0.60 +0.06 23 0 56 0
29JUN27 90.00 C 0.00 0.00 0.00 0.44 +0.06 23 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.31 +0.04 23 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.23 +0.04 23 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.17 +0.03 23 0 4 0
29SEP27 47.00 C 0.00 0.00 0.00 20.95 +0.43 18 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 20.02 +0.44 20 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 19.10 +0.42 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 18.17 +0.39 21 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 15.99 +0.41 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 13.91 +0.39 23 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 11.97 +0.47 23 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 10.42 +0.62 24 0 58 0
29SEP27 62.50 C 0.00 0.00 0.00 8.69 +0.39 23 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 7.38 +0.24 24 0 750 0
29SEP27 67.50 C 0.00 0.00 0.00 6.06 +0.30 23 0 76 0
29SEP27 70.00 C 0.00 0.00 0.00 5.14 +0.24 24 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 4.24 +0.27 24 0 50 0
29SEP27 75.00 C 0.00 0.00 0.00 3.52 +0.27 24 0 175 0
29SEP27 77.50 C 0.00 0.00 0.00 2.89 +0.24 24 0 1 0
29SEP27 80.00 C 0.00 0.00 0.00 2.34 +0.19 24 0 35 0
29SEP27 82.50 C 0.00 0.00 0.00 1.86 +0.14 24 0 11 0
29SEP27 85.00 C 0.00 0.00 0.00 1.51 +0.18 24 0 3 0
29SEP27 87.50 C 0.00 0.00 0.00 1.16 +0.07 24 0 20 0
29SEP27 90.00 C 1.20 1.20 1.20 0.92 +0.09 24 15 30 +15
29SEP27 92.50 C 0.00 0.00 0.00 0.73 +0.07 24 0 0 0
TOTAL CALL 401 16,339 +212
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 139 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 174 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 296 0
29OCT26 62.50 P 0.14 0.14 0.14 0.05 -0.07 19 3 358 +3
29OCT26 65.00 P 0.60 0.63 0.40 0.34 -0.26 19 181 1,335 -54
29OCT26 67.50 P 1.75 1.76 1.48 1.27 -0.59 18 46 796 -30
29OCT26 70.00 P 3.90 3.90 3.28 3.24 -0.64 22 65 421 -35
29OCT26 72.50 P 0.00 0.00 0.00 5.50 -0.80 0 0 195 0
29OCT26 75.00 P 0.00 0.00 0.00 8.00 -0.80 0 0 16 0
29OCT26 77.50 P 0.00 0.00 0.00 10.50 -0.80 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 13.30 -0.51 61 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 15.80 -0.51 69 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 18.30 -0.51 76 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 20.80 -0.51 83 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 23.30 -0.51 90 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 25.80 -0.51 97 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 28.30 -0.51 103 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 30.80 -0.51 108 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
27NOV26 57.50 P 0.00 0.00 0.00 0.03 -0.02 21 0 384 0
27NOV26 60.00 P 0.26 0.26 0.26 0.14 -0.03 21 40 208 +40
27NOV26 62.50 P 0.00 0.00 0.00 0.43 -0.11 21 0 293 0
27NOV26 65.00 P 1.28 1.28 1.18 1.08 -0.24 21 31 460 -30
27NOV26 67.50 P 2.28 2.28 2.28 2.19 -0.42 21 2 250 0
27NOV26 70.00 P 0.00 0.00 0.00 3.81 -0.55 22 0 221 0
27NOV26 72.50 P 0.00 0.00 0.00 5.74 -0.67 21 0 146 0
27NOV26 75.00 P 0.00 0.00 0.00 8.03 -0.77 21 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 10.50 -0.80 0 0 11 0
27NOV26 80.00 P 0.00 0.00 0.00 13.30 -0.51 39 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 15.80 -0.51 44 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 18.30 -0.51 48 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 20.80 -0.51 53 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 23.30 -0.51 57 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 25.80 -0.51 61 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 28.30 -0.51 64 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 30.80 -0.51 68 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 168 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 154 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 0.00 23 0 281 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 209 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 -0.06 21 0 206 0
30DEC26 60.00 P 0.00 0.00 0.00 0.40 -0.12 21 0 764 0
30DEC26 62.50 P 0.00 0.00 0.00 0.87 -0.22 21 0 476 0
30DEC26 65.00 P 0.00 0.00 0.00 1.64 -0.28 21 0 502 0
30DEC26 67.50 P 3.11 3.11 2.82 2.80 -0.35 22 30 235 -15
30DEC26 70.00 P 0.00 0.00 0.00 4.36 -0.45 22 0 175 0
30DEC26 72.50 P 0.00 0.00 0.00 6.09 -0.66 21 0 663 0
30DEC26 75.00 P 0.00 0.00 0.00 8.21 -0.73 21 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 10.54 -0.77 21 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 13.37 -0.44 32 0 1 -2
30DEC26 82.50 P 0.00 0.00 0.00 15.86 -0.45 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.37 -0.44 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.86 -0.45 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.42 -0.39 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.91 -0.40 51 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 28.42 -0.39 54 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.87 -0.44 56 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 24 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 23 0 60 0
28JAN27 52.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 125 0
28JAN27 55.00 P 0.26 0.26 0.26 0.12 -0.05 21 15 180 +15
28JAN27 57.50 P 0.00 0.00 0.00 0.30 -0.10 22 0 55 0
28JAN27 60.00 P 0.73 0.73 0.73 0.64 -0.16 22 30 98 +30
28JAN27 62.50 P 0.00 0.00 0.00 1.21 -0.23 22 0 16 0
28JAN27 65.00 P 0.00 0.00 0.00 2.05 -0.27 22 0 15 0
28JAN27 67.50 P 0.00 0.00 0.00 3.20 -0.38 22 0 45 0
28JAN27 70.00 P 0.00 0.00 0.00 4.70 -0.47 22 0 60 0
28JAN27 72.50 P 0.00 0.00 0.00 6.49 -0.54 22 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 8.41 -0.70 21 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 10.63 -0.76 21 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 13.40 -0.41 29 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 15.86 -0.45 32 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 18.37 -0.44 35 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 20.90 -0.41 39 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 23.42 -0.39 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.18 -0.05 22 0 6 0
30MAR27 55.00 P 0.00 0.00 0.00 0.37 -0.09 22 0 60 0
30MAR27 57.50 P 0.93 0.93 0.93 0.69 -0.15 22 1 164 +1
30MAR27 60.00 P 0.00 0.00 0.00 1.19 -0.19 22 0 261 0
30MAR27 62.50 P 2.04 2.04 2.04 1.88 -0.22 22 1 136 0
30MAR27 65.00 P 2.74 2.74 2.74 2.74 -0.33 22 2 311 +2
30MAR27 67.50 P 0.00 0.00 0.00 3.98 -0.34 22 0 749 0
30MAR27 70.00 P 0.00 0.00 0.00 5.47 -0.37 23 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 7.11 -0.53 23 0 77 0
30MAR27 75.00 P 0.00 0.00 0.00 9.01 -0.54 23 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 10.96 -0.70 22 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 13.56 -0.43 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.93 -0.40 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.37 -0.44 30 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.90 -0.41 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.42 -0.40 36 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 25.91 -0.40 38 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.42 -0.39 40 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 30.87 -0.44 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 54 0
29JUN27 48.00 P 0.00 0.00 0.00 0.22 -0.04 23 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.29 -0.04 23 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.37 -0.05 23 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.64 -0.08 23 0 4 0
29JUN27 55.00 P 0.00 0.00 0.00 1.05 -0.12 23 0 54 0
29JUN27 57.50 P 0.00 0.00 0.00 1.61 -0.14 23 0 136 0
29JUN27 60.00 P 0.00 0.00 0.00 2.34 -0.26 23 0 152 0
29JUN27 62.50 P 0.00 0.00 0.00 3.19 -0.41 23 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 4.24 -0.29 23 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.51 -0.34 22 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 6.98 -0.41 22 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 8.64 -0.48 22 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 10.55 -0.55 23 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 12.58 -0.42 23 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 14.74 -0.34 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.89 -0.34 25 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.06 -0.39 25 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.29 -0.42 25 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.59 -0.42 25 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.92 -0.42 25 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 28.42 -0.47 27 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 30.87 -0.44 29 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.38 -0.06 24 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.47 -0.06 24 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 0.57 -0.08 24 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.70 -0.06 24 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.09 -0.12 24 0 33 0
29SEP27 55.00 P 0.00 0.00 0.00 1.62 -0.10 24 0 61 0
29SEP27 57.50 P 0.00 0.00 0.00 2.21 -0.15 23 0 35 0
29SEP27 60.00 P 0.00 0.00 0.00 3.05 -0.15 24 0 27 0
29SEP27 62.50 P 0.00 0.00 0.00 3.96 -0.24 23 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 5.11 -0.31 23 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 6.37 -0.51 23 0 50 0
29SEP27 70.00 P 0.00 0.00 0.00 7.95 -0.25 24 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 9.50 -0.37 23 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.40 -0.34 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 13.31 -0.37 24 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 15.30 -0.38 25 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 17.37 -0.40 25 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 19.51 -0.39 25 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 21.72 -0.37 25 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 23.94 -0.39 25 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 26.22 -0.40 26 0 0 0
TOTAL PUT 447 15,370 -75
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$ 45.200
29OCT26 34.00 C 0.00 0.00 0.00 11.25 +0.46 46 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.25 +0.46 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.25 +0.46 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.25 +0.45 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.25 +0.45 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.26 +0.46 28 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.26 +0.46 22 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.27 +0.45 22 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 3.29 +0.43 20 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 2.37 +0.39 20 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 1.56 +0.32 20 0 31 0
29OCT26 45.00 C 0.77 0.86 0.77 0.92 +0.25 20 17 129 +17
29OCT26 46.00 C 0.30 0.41 0.30 0.46 +0.14 20 23 134 -3
29OCT26 47.00 C 0.00 0.00 0.00 0.20 +0.07 20 0 122 0
29OCT26 48.00 C 0.00 0.00 0.00 0.09 +0.04 21 0 248 0
29OCT26 49.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 282 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 21 0 141 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 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 45 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 77 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.34 +0.45 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.35 +0.45 20 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.36 +0.45 21 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.38 +0.44 21 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.42 +0.42 21 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.50 +0.40 21 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 3.63 +0.36 21 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 2.84 +0.39 21 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 2.21 +0.33 22 0 56 0
27NOV26 45.00 C 0.00 0.00 0.00 1.57 +0.26 21 0 136 0
27NOV26 46.00 C 0.80 0.83 0.80 1.08 +0.17 21 8 99 0
27NOV26 47.00 C 0.69 0.69 0.69 0.76 +0.16 22 1 91 +1
27NOV26 48.00 C 0.30 0.30 0.30 0.47 +0.09 21 36 108 0
27NOV26 49.00 C 0.19 0.19 0.19 0.30 +0.07 21 15 101 -6
27NOV26 50.00 C 0.14 0.16 0.14 0.18 +0.03 21 153 292 +153
27NOV26 52.50 C 0.00 0.00 0.00 0.04 0.00 21 0 49 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 22 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 38 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.28 +0.54 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.41 +0.45 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.36 +0.58 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.43 +0.64 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.44 +0.63 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.25 +0.35 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.46 +0.57 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.48 +0.54 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.36 +0.26 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.57 +0.40 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.66 +0.37 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.80 +0.34 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.00 +0.30 21 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.26 +0.34 21 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.69 +0.36 22 0 75 0
30DEC26 45.00 C 0.00 0.00 0.00 2.08 +0.26 21 0 166 0
30DEC26 46.00 C 1.38 1.38 1.38 1.59 +0.19 21 4 91 0
30DEC26 47.00 C 0.00 0.00 0.00 1.20 +0.15 21 0 141 0
30DEC26 48.00 C 0.68 0.68 0.68 0.88 +0.11 21 17 184 -17
30DEC26 49.00 C 0.48 0.49 0.48 0.63 +0.07 21 11 240 -11
30DEC26 50.00 C 0.00 0.00 0.00 0.44 +0.05 21 0 174 0
30DEC26 52.50 C 0.20 0.20 0.20 0.17 +0.01 21 1 113 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 0.00 21 0 331 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 23 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 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 0.00 0.00 0.00 0.01 0.00 32 0 116 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 9.46 +0.33 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 8.48 +0.41 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 7.67 +0.43 21 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 6.76 +0.41 21 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 5.89 +0.40 21 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 5.06 +0.37 21 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 4.29 +0.34 21 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 3.58 +0.36 21 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 3.03 +0.41 22 0 3 0
28JAN27 45.00 C 0.00 0.00 0.00 2.46 +0.38 22 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 1.94 +0.29 21 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 1.52 +0.23 21 0 2 0
28JAN27 48.00 C 0.00 0.00 0.00 1.18 +0.19 21 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 0.90 +0.15 21 0 2 0
28JAN27 50.00 C 0.60 0.60 0.60 0.68 +0.12 21 15 34 +15
28JAN27 52.50 C 0.00 0.00 0.00 0.31 +0.05 21 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.74 +0.44 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.79 +0.44 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.85 +0.44 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.93 +0.49 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.93 +0.38 18 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.17 +0.39 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.36 +0.38 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.58 +0.35 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.86 +0.32 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.32 +0.45 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 3.68 +0.40 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.12 +0.35 22 0 66 0
30MAR27 46.00 C 0.00 0.00 0.00 2.62 +0.31 21 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 2.18 +0.26 21 0 78 0
30MAR27 48.00 C 0.00 0.00 0.00 1.81 +0.26 21 0 47 0
30MAR27 49.00 C 0.00 0.00 0.00 1.47 +0.20 21 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.20 +0.18 21 0 40 0
30MAR27 52.50 C 0.00 0.00 0.00 0.69 +0.08 21 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 0.37 +0.04 21 0 77 0
30MAR27 57.50 C 0.00 0.00 0.00 0.19 +0.02 21 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 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 24 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 11.87 +0.37 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.02 +0.45 21 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.11 +0.44 21 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.24 +0.49 21 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.36 +0.41 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.54 +0.32 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.76 +0.30 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.02 +0.26 21 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 5.33 +0.23 21 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.70 +0.22 21 0 25 0
29JUN27 44.00 C 0.00 0.00 0.00 4.11 +0.18 21 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 3.56 +0.15 21 0 50 0
29JUN27 46.00 C 0.00 0.00 0.00 3.09 +0.22 21 0 36 0
29JUN27 47.00 C 0.00 0.00 0.00 2.72 +0.25 22 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.25 +0.14 21 0 17 0
29JUN27 49.00 C 0.00 0.00 0.00 1.95 +0.15 21 0 10 0
29JUN27 50.00 C 0.00 0.00 0.00 1.67 +0.14 21 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.07 +0.02 21 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.67 +0.01 21 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.41 0.00 21 0 31 0
29JUN27 60.00 C 0.00 0.00 0.00 0.24 -0.01 21 0 250 0
29JUN27 62.50 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.05 0.00 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 10.22 +0.45 22 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.26 +0.32 20 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.55 +0.44 22 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.77 +0.40 22 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.02 +0.38 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.34 +0.38 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.68 +0.35 22 0 10 0
29SEP27 43.00 C 0.00 0.00 0.00 5.15 +0.40 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.58 +0.37 22 0 5 0
29SEP27 45.00 C 0.00 0.00 0.00 4.07 +0.34 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.60 +0.33 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.24 +0.42 22 0 2 0
29SEP27 48.00 C 0.00 0.00 0.00 2.84 +0.34 22 0 0 0
29SEP27 49.00 C 2.18 2.18 2.18 2.45 +0.23 22 1 4 +1
29SEP27 50.00 C 0.00 0.00 0.00 2.17 +0.21 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.54 +0.16 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.07 +0.13 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.74 +0.10 22 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 0.50 +0.07 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.33 +0.05 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.22 +0.04 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.14 +0.02 22 0 1 0
TOTAL CALL 302 6,513 +150
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 37 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 119 0
29OCT26 43.00 P 0.32 0.32 0.32 0.11 -0.07 20 2 178 +2
29OCT26 44.00 P 0.64 0.64 0.39 0.30 -0.15 20 17 176 +5
29OCT26 45.00 P 0.00 0.00 0.00 0.65 -0.26 20 0 320 0
29OCT26 46.00 P 0.00 0.00 0.00 1.21 -0.33 20 0 263 0
29OCT26 47.00 P 0.00 0.00 0.00 1.96 -0.39 20 0 119 0
29OCT26 48.00 P 0.00 0.00 0.00 2.84 -0.43 20 0 81 0
29OCT26 49.00 P 0.00 0.00 0.00 3.80 -0.46 0 0 74 0
29OCT26 50.00 P 0.00 0.00 0.00 4.80 -0.46 0 0 37 0
29OCT26 52.50 P 0.00 0.00 0.00 7.30 -0.46 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.90 -0.36 58 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.40 -0.36 68 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.90 -0.36 78 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.40 -0.36 87 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.90 -0.36 95 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.40 -0.36 103 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.80 -0.46 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.02 0.00 23 0 17 0
27NOV26 39.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 28 0
27NOV26 40.00 P 0.16 0.16 0.16 0.07 -0.03 22 2 42 +2
27NOV26 41.00 P 0.00 0.00 0.00 0.14 -0.07 21 0 126 0
27NOV26 42.00 P 0.00 0.00 0.00 0.28 -0.09 21 0 28 0
27NOV26 43.00 P 0.00 0.00 0.00 0.49 -0.15 21 0 75 0
27NOV26 44.00 P 0.00 0.00 0.00 0.80 -0.20 21 0 101 0
27NOV26 45.00 P 1.67 1.67 1.67 1.19 -0.30 21 5 227 0
27NOV26 46.00 P 2.30 2.30 2.30 1.70 -0.39 21 15 206 0
27NOV26 47.00 P 0.00 0.00 0.00 2.33 -0.39 20 0 85 0
27NOV26 48.00 P 0.00 0.00 0.00 3.12 -0.39 21 0 165 0
27NOV26 49.00 P 0.00 0.00 0.00 3.96 -0.41 21 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 4.86 -0.44 21 0 22 0
27NOV26 52.50 P 0.00 0.00 0.00 7.30 -0.46 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.90 -0.58 37 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.40 -0.58 44 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.90 -0.58 50 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.41 -0.57 56 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.90 -0.53 61 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.41 -0.56 66 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.80 -0.66 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 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 25 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 10 0
30DEC26 38.00 P 0.16 0.16 0.16 0.06 -0.04 21 2 12 +2
30DEC26 39.00 P 0.30 0.30 0.29 0.11 -0.06 21 89 219 +84
30DEC26 40.00 P 0.31 0.31 0.31 0.20 -0.09 21 1 140 +1
30DEC26 41.00 P 0.00 0.00 0.00 0.33 -0.13 21 0 46 0
30DEC26 42.00 P 0.00 0.00 0.00 0.53 -0.16 21 0 44 0
30DEC26 43.00 P 0.00 0.00 0.00 0.80 -0.21 21 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 1.13 -0.28 21 0 76 0
30DEC26 45.00 P 0.00 0.00 0.00 1.54 -0.34 21 0 478 0
30DEC26 46.00 P 0.00 0.00 0.00 2.05 -0.40 21 0 162 0
30DEC26 47.00 P 0.00 0.00 0.00 2.64 -0.43 20 0 143 0
30DEC26 48.00 P 0.00 0.00 0.00 3.39 -0.40 21 0 85 0
30DEC26 49.00 P 0.00 0.00 0.00 4.16 -0.43 21 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 5.00 -0.44 21 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 7.53 -0.24 28 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 9.90 -0.62 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.45 -0.53 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.94 -0.54 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.45 -0.58 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.90 -0.62 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.47 -0.55 56 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.13 -0.33 66 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.30 -0.73 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.80 -0.72 0 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
28JAN27 38.00 P 0.23 0.23 0.23 0.12 -0.03 21 2 2 +2
28JAN27 39.00 P 0.00 0.00 0.00 0.20 -0.04 21 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.32 -0.07 21 0 15 0
28JAN27 41.00 P 0.00 0.00 0.00 0.49 -0.09 21 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.72 -0.12 21 0 0 0
28JAN27 43.00 P 1.32 1.32 1.32 1.02 -0.16 21 1 2 +1
28JAN27 44.00 P 0.00 0.00 0.00 1.36 -0.23 21 0 5 0
28JAN27 45.00 P 1.86 1.86 1.86 1.78 -0.30 21 15 90 +15
28JAN27 46.00 P 0.00 0.00 0.00 2.29 -0.36 20 0 30 0
28JAN27 47.00 P 0.00 0.00 0.00 2.85 -0.36 20 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 3.59 -0.32 21 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 4.33 -0.35 21 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 5.13 -0.38 21 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 7.53 -0.49 25 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 9.90 -0.62 27 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 12.45 -0.53 33 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 14.94 -0.54 37 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 17.45 -0.58 42 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 19.90 -0.62 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 3 0
30MAR27 37.00 P 0.30 0.30 0.30 0.19 -0.03 21 2 4 +2
30MAR27 38.00 P 0.00 0.00 0.00 0.28 -0.06 21 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.41 -0.07 21 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.59 -0.09 21 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 0.82 -0.10 21 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 1.06 -0.17 21 0 57 0
30MAR27 43.00 P 0.00 0.00 0.00 1.37 -0.23 21 0 37 0
30MAR27 44.00 P 0.00 0.00 0.00 1.75 -0.27 21 0 43 0
30MAR27 45.00 P 0.00 0.00 0.00 2.19 -0.29 21 0 93 0
30MAR27 46.00 P 2.81 2.81 2.81 2.69 -0.34 20 8 31 0
30MAR27 47.00 P 0.00 0.00 0.00 3.27 -0.44 20 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 3.96 -0.31 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.66 -0.33 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.42 -0.35 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.72 -0.38 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.11 -0.41 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.61 -0.37 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.94 -0.54 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.60 -0.43 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.12 -0.40 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.47 -0.56 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.13 -0.38 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.61 -0.43 51 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.13 -0.41 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.21 -0.06 21 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.30 -0.09 21 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.42 -0.09 21 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.58 -0.13 21 0 11 0
29JUN27 38.00 P 0.95 0.95 0.95 0.77 -0.16 21 1 62 +1
29JUN27 39.00 P 0.00 0.00 0.00 1.00 -0.14 21 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.27 -0.18 21 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.54 -0.22 21 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 1.88 -0.26 21 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 2.30 -0.27 21 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.77 -0.48 21 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 3.25 -0.54 20 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 3.92 -0.36 21 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 4.51 -0.39 21 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 5.18 -0.39 21 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.87 -0.41 21 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 6.60 -0.42 21 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.75 -0.25 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.69 -0.55 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.93 -0.58 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.49 -0.30 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.61 -0.56 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.24 -0.28 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.47 -0.57 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.13 -0.38 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.69 -0.03 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.88 -0.06 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 1.12 -0.05 22 0 33 0
29SEP27 39.00 P 0.00 0.00 0.00 1.34 -0.13 21 0 13 0
29SEP27 40.00 P 0.00 0.00 0.00 1.63 -0.16 21 0 38 0
29SEP27 41.00 P 0.00 0.00 0.00 1.95 -0.23 21 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 2.32 -0.28 21 0 12 0
29SEP27 43.00 P 0.00 0.00 0.00 2.93 -0.05 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 3.23 -0.15 21 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 3.75 -0.23 21 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 4.29 -0.32 21 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 4.89 -0.38 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.51 -0.36 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 6.31 -0.25 22 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.15 -0.21 23 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.05 -0.29 23 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 11.18 -0.13 23 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.13 -0.55 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.58 -0.42 24 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.95 -0.34 25 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.31 -0.21 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.48 -0.56 22 0 0 0
TOTAL PUT 162 6,233 +117
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$ 25.620
16OCT26 18.00 C 0.00 0.00 0.00 7.62 -0.65 0 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 7.37 -0.65 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 7.12 -0.65 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 6.87 -0.65 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 6.63 -0.64 131 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 6.38 -0.64 125 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 6.13 -0.64 120 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 5.88 -0.64 115 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 5.63 -0.64 109 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 5.13 -0.64 99 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 4.62 -0.65 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 4.13 -0.64 79 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 3.63 -0.64 70 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 3.12 -0.65 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 2.67 -0.60 76 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 2.13 -0.64 42 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 1.65 -0.63 45 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 1.16 -0.63 36 0 0 0
16OCT26 25.00 C 0.76 0.76 0.70 0.76 -0.60 39 30 30 +29
16OCT26 25.50 C 0.46 0.56 0.40 0.44 -0.49 40 144 226 +144
16OCT26 26.00 C 0.20 0.28 0.19 0.21 -0.37 39 24 110 +14
16OCT26 26.50 C 0.10 0.12 0.10 0.09 -0.23 39 16 69 +1
16OCT26 27.00 C 0.10 0.10 0.03 0.03 -0.12 39 99 181 +79
16OCT26 27.50 C 0.04 0.04 0.04 0.02 -0.05 45 66 73 -50
16OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 53 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 112 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 0.00 124 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 7.64 -0.64 81 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 7.39 -0.64 78 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 7.18 -0.60 104 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 6.94 -0.59 104 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 6.69 -0.59 100 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 6.44 -0.59 97 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 6.19 -0.58 93 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 5.94 -0.58 89 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 5.64 -0.64 55 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 5.19 -0.58 78 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 4.69 -0.59 71 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 4.19 -0.59 64 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 3.65 -0.63 43 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 3.16 -0.63 42 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 2.68 -0.61 41 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 2.21 -0.60 39 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 1.72 -0.62 33 0 0 0
23OCT26 24.50 C 1.32 1.32 1.30 1.31 -0.58 34 30 30 +30
23OCT26 25.00 C 0.00 0.00 0.00 0.94 -0.53 33 0 0 0
23OCT26 25.50 C 0.65 0.65 0.64 0.64 -0.45 33 97 97 +97
23OCT26 26.00 C 0.44 0.47 0.40 0.41 -0.36 33 107 107 +107
23OCT26 26.50 C 0.29 0.29 0.29 0.24 -0.28 33 60 60 +60
23OCT26 27.00 C 0.23 0.23 0.23 0.14 -0.19 33 2 2 +2
23OCT26 27.50 C 0.10 0.10 0.09 0.08 -0.13 34 3 16 +3
23OCT26 28.00 C 0.00 0.00 0.00 0.04 -0.09 34 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.02 -0.06 34 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 - 86 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 16.63 -0.63 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 16.38 -0.63 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.14 -0.62 177 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 15.89 -0.62 171 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 15.64 -0.64 166 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.14 -0.64 156 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 14.64 -0.62 146 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.14 -0.62 136 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 13.64 -0.64 127 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 13.19 -0.57 170 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 12.64 -0.63 108 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.14 -0.62 97 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 11.64 -0.62 80 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 11.14 -0.62 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 10.64 -0.62 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 10.15 -0.62 96 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.65 -0.61 89 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.15 -0.61 83 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.64 -0.63 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.15 -0.62 71 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.65 -0.63 65 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.18 -0.60 79 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.69 -0.59 76 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.19 -0.58 71 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.65 -0.63 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.69 -0.59 54 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.67 -0.63 37 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.71 -0.62 35 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.80 -0.56 32 0 7 0
29OCT26 25.00 C 1.10 1.10 1.10 1.08 -0.50 33 7 22 +7
29OCT26 26.00 C 0.71 0.73 0.55 0.57 -0.34 33 75 883 +60
29OCT26 27.00 C 0.44 0.44 0.26 0.27 -0.22 34 38 1,082 +16
29OCT26 28.00 C 0.20 0.20 0.11 0.11 -0.13 34 184 4,498 +26
29OCT26 29.00 C 0.06 0.06 0.05 0.05 -0.06 36 13 4,866 -13
29OCT26 30.00 C 0.03 0.03 0.03 0.02 -0.03 37 1 7,423 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 4,684 0
29OCT26 32.00 C 0.01 0.01 0.01 0.01 -0.01 45 10 2,882 -10
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,127 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 875 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 644 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 796 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 579 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 333 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 79 0 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 83 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 361 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 91 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 105 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 109 0 325 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 115 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 126 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 133 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 16.63 -0.67 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 16.47 -0.57 144 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 16.23 -0.57 144 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 15.98 -0.56 140 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 15.64 -0.64 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 15.23 -0.56 129 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 14.73 -0.57 123 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 14.23 -0.53 116 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 13.64 -0.66 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 13.24 -0.57 107 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 12.74 -0.56 101 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.24 -0.56 95 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 11.75 -0.57 92 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 11.25 -0.57 87 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 10.65 -0.63 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 10.25 -0.53 78 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.66 -0.67 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.25 -0.53 68 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.65 -0.67 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.26 -0.56 61 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.76 -0.57 57 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.27 -0.56 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.78 -0.54 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.19 -0.58 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.80 -0.52 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.89 -0.47 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.90 -0.52 38 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.03 -0.58 36 0 0 0
27NOV26 24.00 C 2.59 2.59 2.28 2.28 -0.52 35 53 70 +53
27NOV26 25.00 C 1.65 1.65 1.64 1.66 -0.46 35 25 75 +5
27NOV26 26.00 C 1.30 1.30 1.13 1.11 -0.40 34 37 404 +16
27NOV26 27.00 C 0.90 0.90 0.90 0.75 -0.29 35 5 480 +5
27NOV26 28.00 C 0.59 0.59 0.49 0.50 -0.21 35 120 1,101 +114
27NOV26 29.00 C 0.40 0.40 0.31 0.32 -0.15 36 110 2,368 -40
27NOV26 30.00 C 0.20 0.20 0.20 0.21 -0.09 37 8 2,396 0
27NOV26 31.00 C 0.16 0.17 0.13 0.13 -0.06 37 19 1,009 -17
27NOV26 32.00 C 0.10 0.10 0.10 0.09 -0.02 38 3 1,515 -3
27NOV26 33.00 C 0.06 0.06 0.06 0.05 -0.02 38 10 1,657 0
27NOV26 34.00 C 0.04 0.04 0.04 0.04 0.00 40 21 2,929 0
27NOV26 35.00 C 0.03 0.03 0.03 0.02 -0.01 39 10 517 +10
27NOV26 36.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 277 0
27NOV26 37.00 C 0.01 0.01 0.01 0.01 0.00 41 20 171 +20
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 256 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 221 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 495 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 149 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 151 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 325 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 22 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 230 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 263 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 75 0 230 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 87 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 16.76 -0.61 117 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 16.51 -0.58 113 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 16.26 -0.54 110 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.01 -0.56 107 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 15.77 -0.55 106 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 15.27 -0.56 101 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.78 -0.58 97 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 14.29 -0.54 94 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 13.78 -0.57 87 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 13.29 -0.59 84 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 12.79 -0.58 79 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 12.30 -0.55 76 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.80 -0.56 72 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 11.30 -0.57 68 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.80 -0.56 64 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 10.31 -0.57 61 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.81 -0.55 57 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.32 -0.57 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.83 -0.58 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.34 -0.57 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.86 -0.55 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.37 -0.58 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.89 -0.56 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.42 -0.56 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.99 -0.49 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.09 -0.51 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.14 -0.54 36 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 3.37 -0.52 36 0 80 0
30DEC26 24.00 C 0.00 0.00 0.00 2.67 -0.48 35 0 71 0
30DEC26 25.00 C 2.07 2.07 2.07 2.06 -0.45 35 15 475 +15
30DEC26 26.00 C 1.76 1.83 1.57 1.57 -0.37 35 46 407 -15
30DEC26 27.00 C 1.37 1.37 1.15 1.18 -0.31 35 171 3,759 +76
30DEC26 28.00 C 1.00 1.03 0.86 0.88 -0.24 35 128 6,879 +80
30DEC26 29.00 C 0.72 0.73 0.63 0.64 -0.20 35 274 5,499 +113
30DEC26 30.00 C 0.53 0.53 0.47 0.47 -0.15 36 616 3,384 +213
30DEC26 31.00 C 0.33 0.33 0.33 0.34 -0.12 36 30 4,248 -30
30DEC26 32.00 C 0.27 0.27 0.27 0.24 -0.10 36 1 1,770 -1
30DEC26 33.00 C 0.00 0.00 0.00 0.17 -0.07 37 0 2,397 0
30DEC26 34.00 C 0.14 0.14 0.14 0.12 -0.06 37 20 2,621 -20
30DEC26 35.00 C 0.13 0.13 0.13 0.09 -0.03 38 7 1,566 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 499 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 1,125 0
30DEC26 38.00 C 0.05 0.05 0.05 0.03 -0.02 38 1 485 0
30DEC26 39.00 C 0.04 0.04 0.03 0.02 -0.02 38 2 115 +2
30DEC26 40.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 219 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 210 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 240 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 277 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 490 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 480 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 16.78 -0.59 99 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 16.53 -0.58 96 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 16.28 -0.58 93 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 16.04 -0.58 93 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 15.79 -0.62 90 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 15.30 -0.59 87 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 14.80 -0.58 82 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 14.31 -0.56 79 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 13.81 -0.56 74 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 13.31 -0.58 70 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 12.82 -0.55 67 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 12.32 -0.58 63 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 11.83 -0.56 61 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 11.33 -0.58 57 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 10.84 -0.55 55 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 10.35 -0.57 52 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 9.86 -0.58 50 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 9.38 -0.56 49 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 8.89 -0.55 47 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 8.41 -0.60 45 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 7.99 -0.49 47 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 7.46 -0.59 42 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 7.05 -0.52 44 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 6.59 -0.51 43 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.13 -0.48 41 0 4 0
28JAN27 21.00 C 0.00 0.00 0.00 5.27 -0.50 40 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.36 -0.53 36 0 0 0
28JAN27 23.00 C 3.68 3.68 3.68 3.62 -0.50 35 15 15 +15
28JAN27 24.00 C 3.12 3.12 3.12 2.96 -0.49 35 15 45 +15
28JAN27 25.00 C 2.63 2.63 2.63 2.39 -0.44 35 15 45 +15
28JAN27 26.00 C 2.08 2.08 1.95 1.90 -0.38 35 22 1,400 +20
28JAN27 27.00 C 1.45 1.45 1.45 1.49 -0.34 35 70 928 +70
28JAN27 28.00 C 1.14 1.23 1.14 1.17 -0.28 35 420 1,415 +418
28JAN27 29.00 C 0.95 0.95 0.95 0.91 -0.24 36 1 123 0
28JAN27 30.00 C 0.72 0.75 0.72 0.71 -0.18 36 12 138 -8
28JAN27 31.00 C 0.00 0.00 0.00 0.54 -0.16 36 0 90 0
28JAN27 32.00 C 0.00 0.00 0.00 0.42 -0.12 36 0 75 0
28JAN27 33.00 C 0.38 0.38 0.35 0.32 -0.09 37 17 99 +6
28JAN27 34.00 C 0.00 0.00 0.00 0.24 -0.07 37 0 124 0
28JAN27 35.00 C 0.23 0.24 0.19 0.18 -0.06 37 55 75 +55
28JAN27 36.00 C 0.18 0.18 0.18 0.14 -0.04 37 5 15 +5
28JAN27 37.00 C 0.14 0.14 0.14 0.10 -0.04 37 10 78 0
28JAN27 38.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 15 0
28JAN27 39.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 115 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 115 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 16.84 -0.56 81 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 16.60 -0.55 80 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 16.35 -0.60 78 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.11 -0.58 77 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 15.86 -0.59 74 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 15.37 -0.58 71 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 14.87 -0.61 67 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 14.38 -0.55 64 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 13.89 -0.58 61 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 13.40 -0.57 59 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 12.91 -0.61 56 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 12.46 -0.57 57 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 11.94 -0.55 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 11.46 -0.58 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 10.98 -0.58 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 10.50 -0.59 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 10.02 -0.54 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.55 -0.55 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.08 -0.59 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.61 -0.54 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.19 -0.50 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 7.74 -0.55 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.30 -0.48 41 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 6.86 -0.54 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.44 -0.45 39 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 5.63 -0.45 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.88 -0.42 37 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 4.18 -0.40 37 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 3.50 -0.46 35 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 2.95 -0.44 35 0 190 0
30MAR27 26.00 C 2.53 2.53 2.53 2.46 -0.41 35 4 746 +4
30MAR27 27.00 C 2.09 2.09 2.09 2.05 -0.37 35 30 2,929 0
30MAR27 28.00 C 1.74 1.74 1.69 1.71 -0.32 35 84 1,449 0
30MAR27 29.00 C 0.00 0.00 0.00 1.41 -0.27 35 0 5,252 0
30MAR27 30.00 C 0.00 0.00 0.00 1.17 -0.25 36 0 3,537 0
30MAR27 31.00 C 0.99 0.99 0.99 0.96 -0.20 36 2 1,367 +2
30MAR27 32.00 C 0.87 0.87 0.78 0.79 -0.18 36 3 503 -1
30MAR27 33.00 C 0.00 0.00 0.00 0.66 -0.15 36 0 799 0
30MAR27 34.00 C 0.00 0.00 0.00 0.54 -0.12 37 0 820 0
30MAR27 35.00 C 0.48 0.49 0.47 0.44 -0.11 37 4 1,159 -1
30MAR27 36.00 C 0.00 0.00 0.00 0.36 -0.09 37 0 482 0
30MAR27 37.00 C 0.00 0.00 0.00 0.30 -0.07 37 0 413 0
30MAR27 38.00 C 0.27 0.27 0.27 0.24 -0.06 37 36 413 +23
30MAR27 39.00 C 0.00 0.00 0.00 0.20 -0.05 38 0 254 0
30MAR27 40.00 C 0.00 0.00 0.00 0.16 -0.05 37 0 235 0
30MAR27 41.00 C 0.19 0.19 0.19 0.14 -0.03 38 10 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 197 0
30MAR27 43.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 20 0
30MAR27 44.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 151 0
30MAR27 45.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 100 0
30MAR27 50.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 16.93 -0.61 68 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 16.69 -0.59 67 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 16.44 -0.57 65 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.20 -0.58 64 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 15.96 -0.55 63 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 15.47 -0.59 60 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 14.98 -0.56 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 14.50 -0.57 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.02 -0.58 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 13.54 -0.58 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.07 -0.55 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 12.59 -0.55 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 12.11 -0.57 46 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 11.65 -0.56 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 11.18 -0.56 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 10.71 -0.58 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.25 -0.55 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.80 -0.56 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.34 -0.56 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.97 -0.52 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.54 -0.50 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.11 -0.50 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.70 -0.47 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.29 -0.42 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.90 -0.48 38 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 6.13 -0.44 37 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 5.43 -0.46 37 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 4.78 -0.45 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.13 -0.44 35 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 3.62 -0.56 35 0 111 0
29JUN27 26.00 C 3.27 3.27 3.27 3.16 -0.42 35 15 76 +15
29JUN27 27.00 C 2.68 2.68 2.68 2.68 -0.45 35 2 195 +2
29JUN27 28.00 C 2.54 2.54 2.54 2.36 -0.37 35 2 563 -2
29JUN27 29.00 C 0.00 0.00 0.00 2.05 -0.34 35 0 587 0
29JUN27 30.00 C 1.85 1.85 1.80 1.77 -0.30 35 2 464 0
29JUN27 31.00 C 1.70 1.70 1.61 1.52 -0.28 35 96 396 0
29JUN27 32.00 C 0.00 0.00 0.00 1.33 -0.24 36 0 501 0
29JUN27 33.00 C 0.00 0.00 0.00 1.14 -0.23 36 0 528 0
29JUN27 34.00 C 1.05 1.07 1.05 0.98 -0.20 36 15 80 -2
29JUN27 35.00 C 0.90 0.94 0.90 0.81 -0.18 35 8 356 -1
29JUN27 36.00 C 0.00 0.00 0.00 0.71 -0.15 36 0 644 0
29JUN27 37.00 C 0.72 0.72 0.72 0.60 -0.14 36 2 95 -1
29JUN27 38.00 C 0.00 0.00 0.00 0.51 -0.15 36 0 313 0
29JUN27 39.00 C 0.00 0.00 0.00 0.43 -0.14 36 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 0.36 -0.12 36 0 239 0
29JUN27 41.00 C 0.00 0.00 0.00 0.31 -0.11 36 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.26 -0.10 36 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.22 -0.09 36 0 46 0
29JUN27 44.00 C 0.00 0.00 0.00 0.18 -0.09 36 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.16 -0.07 36 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.13 -0.07 36 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.11 -0.06 36 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.09 -0.06 36 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 0.08 -0.05 36 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.07 -0.05 36 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.05 -0.03 36 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP27 9.00 C 0.00 0.00 0.00 16.96 -0.59 70 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 16.72 -0.57 68 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 16.48 -0.56 67 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 16.23 -0.60 65 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 15.99 -0.59 64 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 15.51 -0.55 61 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 15.02 -0.59 58 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 14.55 -0.56 57 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 14.07 -0.57 54 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 13.59 -0.60 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 13.12 -0.56 51 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 12.64 -0.61 49 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 12.18 -0.59 48 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 11.71 -0.56 46 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 11.26 -0.57 45 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 10.80 -0.56 44 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 10.35 -0.57 43 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 9.91 -0.58 42 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 9.47 -0.57 42 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 9.05 -0.50 41 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.63 -0.53 40 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.28 -0.44 41 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.86 -0.45 40 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.50 -0.47 40 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.10 -0.50 39 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.39 -0.48 39 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.45 -0.73 34 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.02 -0.56 37 0 6 0
29SEP27 24.00 C 0.00 0.00 0.00 4.45 -0.52 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.97 -0.46 36 0 15 0
29SEP27 26.00 C 0.00 0.00 0.00 3.49 -0.46 36 0 45 0
29SEP27 27.00 C 3.41 3.41 3.13 3.12 -0.45 36 90 1,240 +80
29SEP27 28.00 C 0.00 0.00 0.00 2.75 -0.42 36 0 267 0
29SEP27 29.00 C 0.00 0.00 0.00 2.44 -0.37 36 0 436 0
29SEP27 30.00 C 0.00 0.00 0.00 2.18 -0.31 36 0 535 0
29SEP27 31.00 C 2.01 2.01 2.01 1.93 -0.28 37 1 428 0
29SEP27 32.00 C 1.81 1.81 1.81 1.71 -0.24 37 1 711 +1
29SEP27 33.00 C 0.00 0.00 0.00 1.52 -0.21 37 0 495 0
29SEP27 34.00 C 0.00 0.00 0.00 1.36 -0.15 37 0 250 0
29SEP27 35.00 C 1.35 1.35 1.35 1.21 -0.14 37 2 354 0
29SEP27 36.00 C 1.13 1.13 1.10 1.07 -0.11 37 17 336 +9
29SEP27 37.00 C 1.02 1.03 1.01 0.96 -0.08 37 7 265 +3
29SEP27 38.00 C 0.00 0.00 0.00 0.86 -0.06 38 0 199 0
29SEP27 39.00 C 0.00 0.00 0.00 0.76 -0.05 38 0 37 0
29SEP27 40.00 C 0.00 0.00 0.00 0.69 -0.02 38 0 33 0
29SEP27 41.00 C 0.70 0.70 0.64 0.62 -0.01 38 17 59 +17
29SEP27 42.00 C 0.62 0.62 0.60 0.55 0.00 38 9 29 +8
29SEP27 43.00 C 0.54 0.54 0.54 0.50 +0.02 38 2 18 +2
29SEP27 44.00 C 0.54 0.54 0.50 0.45 +0.02 39 14 38 -4
29SEP27 45.00 C 0.48 0.48 0.48 0.41 +0.04 39 1 11 0
29SEP27 46.00 C 0.44 0.44 0.44 0.36 +0.03 39 2 2 -1
29SEP27 47.00 C 0.00 0.00 0.00 0.33 +0.04 39 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 0.31 +0.05 39 0 3 0
29SEP27 49.00 C 0.00 0.00 0.00 0.28 +0.06 40 0 6 0
29SEP27 50.00 C 0.00 0.00 0.00 0.25 +0.05 40 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 0.20 +0.06 40 0 172 0
29SEP27 55.00 C 0.00 0.00 0.00 0.16 +0.05 40 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.13 +0.05 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.11 +0.05 41 0 30 0
29SEP27 62.50 C 0.00 0.00 0.00 0.09 +0.05 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.08 +0.05 43 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.07 +0.05 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.06 +0.05 44 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.05 +0.04 44 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 36 0
29SEP27 77.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 30 0
TOTAL CALL 3,893 129,436 +1,962
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 24.00 P 0.03 0.03 0.03 0.02 +0.01 43 30 52 +30
16OCT26 24.50 P 0.00 0.00 0.00 0.06 +0.03 42 0 31 0
16OCT26 25.00 P 0.20 0.20 0.13 0.15 +0.08 42 16 117 +4
16OCT26 25.50 P 0.35 0.39 0.28 0.31 +0.16 39 250 203 +124
16OCT26 26.00 P 0.45 0.59 0.45 0.58 +0.28 38 107 309 +68
16OCT26 26.50 P 0.96 0.97 0.86 0.97 +0.43 40 14 236 +10
16OCT26 27.00 P 1.44 1.44 1.44 1.42 +0.54 43 29 86 0
16OCT26 27.50 P 1.80 1.80 1.80 1.90 +0.60 47 75 83 -37
16OCT26 28.00 P 0.00 0.00 0.00 2.42 +0.65 64 0 3 0
16OCT26 28.50 P 0.00 0.00 0.00 2.97 +0.73 88 0 15 0
16OCT26 29.00 P 3.24 3.47 3.24 3.40 +0.66 74 431 0 -90
16OCT26 29.50 P 0.00 0.00 0.00 4.00 +0.76 117 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 4.50 +0.76 127 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 5.00 +0.69 137 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 5.48 +0.60 140 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 6.00 +0.69 155 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 6.45 +0.71 147 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 6.89 +0.60 118 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 7.40 +0.61 134 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 7.92 +0.61 155 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 8.50 +0.71 197 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 8.90 +0.61 154 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 9.38 +0.57 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 9.91 +0.60 175 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 10.50 +0.69 226 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 11.00 +0.68 233 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 11.50 +0.70 240 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 11.90 +0.59 191 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.06 +0.03 38 0 10 0
23OCT26 24.00 P 0.07 0.07 0.07 0.11 +0.05 37 5 5 +5
23OCT26 24.50 P 0.20 0.20 0.15 0.19 +0.08 35 18 17 +17
23OCT26 25.00 P 0.35 0.35 0.35 0.33 +0.15 35 15 15 +15
23OCT26 25.50 P 0.36 0.45 0.36 0.50 +0.19 33 55 71 +55
23OCT26 26.00 P 0.76 0.76 0.68 0.77 +0.28 33 21 20 +19
23OCT26 26.50 P 1.13 1.13 1.13 1.11 +0.38 33 37 37 +37
23OCT26 27.00 P 0.00 0.00 0.00 1.51 +0.47 34 1 17 +1
23OCT26 27.50 P 0.00 0.00 0.00 1.95 +0.53 35 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 2.42 +0.56 37 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 2.97 +0.68 50 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 3.40 +0.64 43 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 4.00 +0.75 65 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 4.50 +0.76 71 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 5.00 +0.69 76 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 5.48 +0.60 78 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 6.00 +0.69 86 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 6.45 +0.66 83 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 6.89 +0.60 68 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 7.40 +0.61 77 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 7.92 +0.58 88 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 8.50 +0.71 110 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 8.90 +0.61 88 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 9.38 +0.57 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 9.91 +0.60 100 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 10.50 +0.69 126 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 11.00 - 130 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 152 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 99 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 886 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 382 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 448 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 825 0
29OCT26 23.00 P 0.07 0.07 0.07 0.05 +0.01 34 4 881 0
29OCT26 24.00 P 0.13 0.20 0.13 0.18 +0.07 35 244 2,301 +46
29OCT26 25.00 P 0.42 0.51 0.38 0.45 +0.17 34 57 3,392 +42
29OCT26 26.00 P 0.69 0.98 0.69 0.94 +0.31 35 254 3,691 +21
29OCT26 27.00 P 1.35 1.65 1.34 1.62 +0.42 34 902 4,483 -351
29OCT26 28.00 P 2.50 2.50 2.49 2.42 +0.47 30 6 4,626 -1
29OCT26 29.00 P 0.00 0.00 0.00 3.40 +0.57 35 0 3,134 0
29OCT26 30.00 P 4.20 4.45 4.20 4.50 +0.74 57 130 1,721 -207
29OCT26 31.00 P 0.00 0.00 0.00 5.48 +0.60 63 0 75 -181
29OCT26 32.00 P 0.00 0.00 0.00 6.45 +0.66 67 0 3 0
29OCT26 33.00 P 0.00 0.00 0.00 7.40 +0.61 63 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.50 +0.71 88 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.39 +0.58 71 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.50 +0.69 101 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.50 +0.70 108 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.39 +0.62 86 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.39 +0.65 91 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 14.39 +0.62 96 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 15.39 +0.62 101 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 16.39 +0.62 105 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 17.39 +0.62 109 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 18.39 +0.62 113 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 19.39 +0.62 118 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 20.39 +0.62 121 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 21.39 +0.62 125 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 22.39 +0.62 129 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 23.39 +0.62 133 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 24.39 +0.62 136 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.89 +0.62 145 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 29.39 +0.63 154 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.89 +0.62 162 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 34.38 +0.62 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.89 +0.63 176 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 39.39 +0.63 183 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.89 +0.63 190 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 44.39 +0.63 196 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.88 +0.62 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 49.39 +0.62 208 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 51.89 +0.62 213 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 132 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 165 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 166 0
27NOV26 19.50 P 0.04 0.04 0.04 0.03 +0.02 40 130 279 0
27NOV26 20.00 P 0.05 0.05 0.05 0.04 +0.02 39 2 85 0
27NOV26 21.00 P 0.00 0.00 0.00 0.09 +0.04 38 0 118 0
27NOV26 22.00 P 0.18 0.18 0.18 0.19 +0.07 38 10 272 -5
27NOV26 23.00 P 0.36 0.36 0.32 0.34 +0.10 37 481 1,295 +464
27NOV26 24.00 P 0.55 0.62 0.55 0.58 +0.14 36 290 1,645 +240
27NOV26 25.00 P 0.84 0.97 0.84 0.93 +0.20 35 80 1,726 -10
27NOV26 26.00 P 1.44 1.46 1.34 1.42 +0.28 35 395 1,634 -133
27NOV26 27.00 P 1.86 2.10 1.86 2.04 +0.37 35 90 1,719 +57
27NOV26 28.00 P 2.84 2.84 2.80 2.80 +0.47 36 50 7,172 -50
27NOV26 29.00 P 0.00 0.00 0.00 3.63 +0.52 36 0 1,731 0
27NOV26 30.00 P 0.00 0.00 0.00 4.51 +0.65 37 0 624 0
27NOV26 31.00 P 0.00 0.00 0.00 5.48 +0.56 40 0 341 0
27NOV26 32.00 P 0.00 0.00 0.00 6.45 +0.65 42 0 162 0
27NOV26 33.00 P 0.00 0.00 0.00 7.44 +0.65 46 0 30 -75
27NOV26 34.00 P 0.00 0.00 0.00 8.50 +0.71 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.39 +0.58 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.50 +0.66 64 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.50 +0.70 68 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.44 +0.66 65 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.39 +0.60 60 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 14.44 +0.67 72 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 15.39 +0.57 67 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 16.39 +0.62 69 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 17.39 +0.58 72 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 18.39 +0.58 75 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 19.39 +0.52 77 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 20.39 +0.62 80 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 21.44 +0.66 93 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 22.44 +0.67 95 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 23.39 +0.57 87 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 24.39 +0.60 90 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.89 +0.60 95 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 29.39 +0.58 101 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.89 +0.60 106 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 34.38 +0.61 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.89 +0.56 116 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 39.43 +0.67 131 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.89 +0.63 125 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 44.39 +0.62 129 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.88 +0.62 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 49.39 +0.58 137 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 51.89 +0.60 140 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30DEC26 17.00 P 0.02 0.02 0.02 0.01 0.00 37 13 261 +13
30DEC26 17.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 312 0
30DEC26 19.00 P 0.07 0.07 0.07 0.07 +0.02 38 2 183 +2
30DEC26 19.50 P 0.10 0.10 0.09 0.09 +0.02 37 5 162 -1
30DEC26 20.00 P 0.12 0.12 0.12 0.12 +0.03 37 10 589 +10
30DEC26 21.00 P 0.23 0.23 0.23 0.22 +0.05 36 2 1,055 0
30DEC26 22.00 P 0.30 0.38 0.30 0.37 +0.08 36 30 1,349 +14
30DEC26 23.00 P 0.56 0.59 0.54 0.58 +0.12 35 700 4,342 +249
30DEC26 24.00 P 0.77 0.91 0.77 0.88 +0.17 35 237 2,634 +73
30DEC26 25.00 P 1.34 1.34 1.25 1.29 +0.24 35 499 5,003 +278
30DEC26 26.00 P 1.66 1.76 1.66 1.77 +0.28 34 14 4,641 +14
30DEC26 27.00 P 0.00 0.00 0.00 2.38 +0.35 35 0 5,116 0
30DEC26 28.00 P 2.90 3.12 2.90 3.12 +0.46 36 36 1,339 0
30DEC26 29.00 P 0.00 0.00 0.00 3.86 +0.44 35 0 2,660 0
30DEC26 30.00 P 0.00 0.00 0.00 4.72 +0.50 37 0 1,493 0
30DEC26 31.00 P 0.00 0.00 0.00 5.51 +0.44 34 0 754 0
30DEC26 32.00 P 0.00 0.00 0.00 6.45 +0.48 34 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 7.48 +0.62 40 0 1,136 0
30DEC26 34.00 P 0.00 0.00 0.00 8.50 +0.70 44 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 9.41 +0.60 41 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 10.50 +0.66 51 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 11.50 +0.69 54 0 0 -15
30DEC26 38.00 P 0.00 0.00 0.00 12.44 +0.63 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.39 +0.58 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.44 +0.67 58 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 15.39 +0.57 54 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 16.39 +0.62 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.39 +0.55 59 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.39 +0.58 61 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 19.39 +0.52 63 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 20.39 +0.54 65 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.44 +0.66 74 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.44 +0.66 77 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 23.39 +0.57 71 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 24.39 +0.58 73 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 26.89 +0.58 78 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 29.39 +0.58 82 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 31.89 +0.60 86 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 34.38 +0.59 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.89 +0.56 94 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 39.43 +0.64 105 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.89 +0.62 101 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 44.39 +0.60 104 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 46.88 +0.61 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 49.39 +0.58 111 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.89 +0.60 114 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 4 0
28JAN27 17.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28JAN27 17.50 P 0.06 0.06 0.06 0.05 +0.02 38 50 100 +50
28JAN27 18.00 P 0.00 0.00 0.00 0.07 +0.03 38 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.09 +0.03 37 0 78 0
28JAN27 19.00 P 0.13 0.13 0.13 0.12 +0.04 37 82 269 +82
28JAN27 19.50 P 0.00 0.00 0.00 0.16 +0.05 37 0 253 0
28JAN27 20.00 P 0.19 0.22 0.19 0.21 +0.06 36 24 44 +9
28JAN27 21.00 P 0.33 0.33 0.33 0.33 +0.07 36 20 105 0
28JAN27 22.00 P 0.48 0.52 0.48 0.52 +0.09 35 99 944 +24
28JAN27 23.00 P 0.80 0.80 0.74 0.77 +0.13 35 326 1,082 +281
28JAN27 24.00 P 1.08 1.10 1.08 1.10 +0.17 35 121 795 +21
28JAN27 25.00 P 1.55 1.55 1.47 1.52 +0.22 34 126 429 +96
28JAN27 26.00 P 0.00 0.00 0.00 2.03 +0.27 34 0 1,437 0
28JAN27 27.00 P 2.59 2.59 2.57 2.63 +0.33 35 4 1,294 +2
28JAN27 28.00 P 0.00 0.00 0.00 3.31 +0.39 35 0 709 0
28JAN27 29.00 P 0.00 0.00 0.00 4.19 +0.59 38 0 72 0
28JAN27 30.00 P 0.00 0.00 0.00 4.82 +0.42 35 0 45 0
28JAN27 31.00 P 0.00 0.00 0.00 5.64 +0.45 34 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.52 +0.42 34 0 10 0
28JAN27 33.00 P 0.00 0.00 0.00 7.48 +0.48 35 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.50 +0.59 39 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 9.41 +0.56 37 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 10.50 +0.66 45 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 11.50 +0.69 48 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 12.44 +0.63 47 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 13.39 +0.58 44 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 14.44 +0.63 52 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 15.39 +0.57 49 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 16.39 +0.60 51 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 17.39 +0.55 53 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 18.39 +0.58 55 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 19.39 +0.52 57 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 20.39 +0.54 58 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 21.44 +0.65 66 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 22.44 +0.64 68 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 23.39 +0.57 64 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 24.39 +0.58 65 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 26.89 +0.58 69 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 29.39 +0.58 73 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 31.89 +0.60 77 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 34.38 +0.59 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 36.89 +0.56 84 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 39.43 +0.64 93 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 41.89 +0.60 90 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 44.39 +0.60 93 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 46.88 +0.58 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 +0.03 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.07 +0.03 39 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 +0.04 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.11 +0.04 38 0 74 0
30MAR27 17.50 P 0.15 0.15 0.15 0.15 +0.06 38 2 23 +2
30MAR27 18.00 P 0.18 0.18 0.18 0.19 +0.07 38 10 107 +10
30MAR27 18.50 P 0.00 0.00 0.00 0.22 +0.06 36 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.28 +0.07 37 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.35 +0.09 36 0 22 0
30MAR27 20.00 P 0.41 0.41 0.41 0.42 +0.09 36 1 655 +1
30MAR27 21.00 P 0.59 0.59 0.59 0.60 +0.09 36 45 990 +45
30MAR27 22.00 P 0.00 0.00 0.00 0.84 +0.12 35 0 771 0
30MAR27 23.00 P 1.05 1.14 1.05 1.14 +0.14 35 206 5,194 +31
30MAR27 24.00 P 1.44 1.50 1.44 1.50 +0.19 35 160 2,426 +160
30MAR27 25.00 P 1.87 1.94 1.87 1.93 +0.25 34 80 1,979 -63
30MAR27 26.00 P 2.50 2.50 2.50 2.45 +0.27 34 2 4,839 +2
30MAR27 27.00 P 3.03 3.03 3.03 3.02 +0.30 34 50 5,027 +50
30MAR27 28.00 P 0.00 0.00 0.00 3.70 +0.38 35 0 1,597 0
30MAR27 29.00 P 0.00 0.00 0.00 4.42 +0.42 35 0 2,885 0
30MAR27 30.00 P 0.00 0.00 0.00 5.35 +0.57 38 0 511 0
30MAR27 31.00 P 0.00 0.00 0.00 5.92 +0.42 34 0 164 0
30MAR27 32.00 P 0.00 0.00 0.00 6.76 +0.44 34 0 325 0
30MAR27 33.00 P 0.00 0.00 0.00 7.63 +0.47 34 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 8.52 +0.48 34 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 9.44 +0.51 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.50 +0.65 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.50 +0.64 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.44 +0.61 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.39 +0.58 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.44 +0.63 44 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 15.39 +0.57 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.39 +0.58 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.39 +0.55 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.39 +0.58 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 19.39 +0.52 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 20.39 +0.54 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 21.44 +0.65 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 22.44 +0.64 58 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 23.39 +0.57 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 24.39 +0.58 56 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 26.89 +0.58 60 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 29.39 +0.58 63 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.89 +0.60 66 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 34.38 +0.59 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.89 +0.56 72 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 39.43 +0.64 79 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.89 +0.60 77 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 44.39 +0.60 80 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.88 +0.58 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 49.39 +0.58 85 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 51.89 +0.60 87 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 4 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.13 0.00 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 0.00 36 0 4 0
29JUN27 17.00 P 0.00 0.00 0.00 0.21 0.00 35 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.27 +0.01 35 0 57 0
29JUN27 18.00 P 0.00 0.00 0.00 0.33 +0.01 35 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.41 +0.02 36 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.49 +0.02 35 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.59 +0.03 35 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.70 +0.05 36 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.95 +0.08 35 0 238 0
29JUN27 22.00 P 0.00 0.00 0.00 1.23 +0.11 35 0 837 0
29JUN27 23.00 P 0.00 0.00 0.00 1.58 +0.13 35 0 1,347 0
29JUN27 24.00 P 1.98 2.00 1.98 1.99 +0.18 35 39 1,092 +37
29JUN27 25.00 P 0.00 0.00 0.00 2.44 +0.22 35 0 468 0
29JUN27 26.00 P 3.01 3.01 3.01 3.05 +0.34 36 1 704 +1
29JUN27 27.00 P 3.54 3.59 3.54 3.55 +0.29 35 400 1,561 +316
29JUN27 28.00 P 0.00 0.00 0.00 4.19 +0.33 35 0 757 0
29JUN27 29.00 P 0.00 0.00 0.00 4.88 +0.37 35 0 1,561 0
29JUN27 30.00 P 0.00 0.00 0.00 5.57 +0.37 35 0 225 0
29JUN27 31.00 P 0.00 0.00 0.00 6.33 +0.40 35 0 334 0
29JUN27 32.00 P 0.00 0.00 0.00 7.22 +0.51 36 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 8.05 +0.54 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.79 +0.45 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.66 +0.46 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.55 +0.48 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.50 +0.46 35 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 12.44 +0.53 35 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.42 +0.52 36 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.44 +0.62 38 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 15.39 +0.57 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.39 +0.58 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 17.39 +0.55 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 18.39 +0.58 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 19.39 +0.52 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 20.39 +0.54 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 21.44 +0.63 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 22.44 +0.63 50 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 23.39 +0.57 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 24.39 +0.58 49 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 26.89 +0.58 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 29.39 +0.58 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.89 +0.60 58 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 34.38 +0.57 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.89 +0.56 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 39.43 +0.64 68 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.89 +0.60 67 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 44.39 +0.60 69 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.88 +0.58 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 49.39 +0.55 74 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 51.89 +0.60 76 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.06 +0.03 39 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.07 +0.03 38 0 3 0
29SEP27 13.00 P 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.12 +0.05 38 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.15 +0.05 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.19 +0.06 38 0 3 0
29SEP27 15.00 P 0.26 0.26 0.26 0.23 +0.06 37 5 9 +5
29SEP27 15.50 P 0.00 0.00 0.00 0.29 +0.08 37 0 3 0
29SEP27 16.00 P 0.35 0.35 0.35 0.34 +0.08 37 3 6 +3
29SEP27 16.50 P 0.42 0.42 0.42 0.40 +0.08 37 1 2 +1
29SEP27 17.00 P 0.00 0.00 0.00 0.47 +0.08 37 0 20 0
29SEP27 17.50 P 0.00 0.00 0.00 0.56 +0.09 37 0 10 0
29SEP27 18.00 P 0.62 0.62 0.62 0.65 +0.10 36 1 78 +1
29SEP27 18.50 P 0.00 0.00 0.00 0.74 +0.08 36 0 30 0
29SEP27 19.00 P 0.00 0.00 0.00 0.86 +0.09 36 0 204 0
29SEP27 19.50 P 0.00 0.00 0.00 0.98 +0.10 36 0 14 0
29SEP27 20.00 P 1.07 1.07 1.06 1.11 +0.11 36 16 90 +16
29SEP27 21.00 P 1.37 1.37 1.37 1.41 +0.13 35 40 146 +20
29SEP27 22.00 P 1.64 1.64 1.64 1.76 +0.15 35 20 204 +20
29SEP27 23.00 P 2.06 2.14 2.03 2.14 +0.16 35 121 470 +101
29SEP27 24.00 P 2.46 2.50 2.42 2.58 +0.18 35 263 936 +263
29SEP27 25.00 P 2.98 3.05 2.98 3.09 +0.21 35 316 1,718 +316
29SEP27 26.00 P 3.54 3.54 3.54 3.61 +0.22 34 20 641 +20
29SEP27 27.00 P 0.00 0.00 0.00 4.19 +0.24 34 0 1,694 0
29SEP27 28.00 P 0.00 0.00 0.00 4.86 +0.32 35 0 232 0
29SEP27 29.00 P 0.00 0.00 0.00 5.65 +0.46 36 0 191 0
29SEP27 30.00 P 0.00 0.00 0.00 6.21 +0.33 34 0 120 0
29SEP27 31.00 P 0.00 0.00 0.00 6.94 +0.34 34 0 16 0
29SEP27 32.00 P 0.00 0.00 0.00 7.73 +0.39 34 0 195 0
29SEP27 33.00 P 0.00 0.00 0.00 8.42 +0.30 33 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 9.32 +0.39 34 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.04 +0.30 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.01 +0.44 34 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.91 +0.50 35 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.80 +0.51 35 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.62 +0.48 33 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.53 +0.48 33 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 15.45 +0.48 33 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.39 +0.50 32 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.54 +0.61 38 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.49 +0.66 38 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 19.45 +0.58 39 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 20.41 +0.56 39 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 21.44 +0.63 41 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 22.44 +0.63 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 23.39 +0.57 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 24.39 +0.58 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 26.89 +0.58 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 29.39 +0.58 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 31.89 +0.60 51 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 34.38 +0.57 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 36.89 +0.56 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 39.43 +0.64 61 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 41.89 +0.60 60 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 44.39 +0.59 62 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 46.88 +0.58 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 49.39 +0.55 66 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 51.89 +0.59 68 0 0 0
TOTAL PUT 8,431 138,306 +2,675
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$ 78.000
29OCT26 50.00 C 0.00 0.00 0.00 28.07 +0.69 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.57 +0.69 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.08 +0.70 53 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.58 +0.69 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.09 +0.70 44 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.59 +0.70 34 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.09 +0.69 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.60 +0.70 25 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 8.10 +0.69 16 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 5.61 +0.67 15 0 0 0
29OCT26 75.00 C 2.81 2.81 2.81 3.11 +0.50 8 20 268 +20
29OCT26 77.50 C 0.98 0.98 0.90 1.21 +0.18 13 90 563 -30
29OCT26 80.00 C 0.00 0.00 0.00 0.27 +0.01 13 0 300 0
29OCT26 82.50 C 0.00 0.00 0.00 0.03 -0.02 14 0 125 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 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 31 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 25.71 +0.70 33 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.22 +0.70 30 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.73 +0.70 26 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.24 +0.70 23 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.75 +0.70 19 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.26 +0.69 16 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.77 +0.69 13 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 8.29 +0.67 13 0 2 0
27NOV26 72.50 C 0.00 0.00 0.00 5.86 +0.59 13 0 165 0
27NOV26 75.00 C 0.00 0.00 0.00 3.56 +0.44 12 0 238 0
27NOV26 77.50 C 1.39 1.39 1.39 1.82 +0.20 12 15 579 +15
27NOV26 80.00 C 0.66 0.66 0.54 0.74 +0.05 12 23 187 +23
27NOV26 82.50 C 0.00 0.00 0.00 0.23 -0.01 12 0 190 0
27NOV26 85.00 C 0.00 0.00 0.00 0.06 -0.01 13 0 129 0
27NOV26 87.50 C 0.00 0.00 0.00 0.02 0.00 14 0 85 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 80 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 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 23 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 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.21 +0.70 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.22 +0.70 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.22 +0.70 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.73 +0.69 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.24 +0.69 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.75 +0.69 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.27 +0.70 23 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.78 +0.70 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.29 +0.70 16 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.80 +0.69 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.33 +0.66 12 0 99 0
30DEC26 72.50 C 0.00 0.00 0.00 5.95 +0.67 12 0 234 0
30DEC26 75.00 C 0.00 0.00 0.00 3.77 +0.50 12 0 209 0
30DEC26 77.50 C 0.00 0.00 0.00 2.08 +0.26 12 0 150 0
30DEC26 80.00 C 0.90 0.90 0.79 1.01 +0.12 12 5 134 +1
30DEC26 82.50 C 0.00 0.00 0.00 0.42 +0.04 12 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.16 +0.01 12 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 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 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 25.73 +0.69 27 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 23.24 +0.69 22 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 20.75 +0.69 0 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 18.27 +0.70 21 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 15.78 +0.70 18 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 13.29 +0.70 15 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 10.80 +0.68 12 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 8.35 +0.64 12 0 30 0
28JAN27 72.50 C 0.00 0.00 0.00 6.02 +0.59 12 0 30 0
28JAN27 75.00 C 0.00 0.00 0.00 3.92 +0.42 11 0 10 0
28JAN27 77.50 C 0.00 0.00 0.00 2.32 +0.21 11 0 23 0
28JAN27 80.00 C 0.00 0.00 0.00 1.26 +0.11 12 0 75 0
28JAN27 82.50 C 0.00 0.00 0.00 0.60 +0.03 12 0 15 0
28JAN27 85.00 C 0.00 0.00 0.00 0.27 +0.02 12 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 0.11 0.00 12 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 0.04 0.00 12 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 15 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 28.22 +0.70 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.73 +0.69 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.24 +0.69 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.75 +0.69 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.27 +0.70 15 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.81 +0.70 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.37 +0.68 13 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 10.98 +0.65 12 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 8.44 +0.59 8 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 6.40 +0.51 11 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 4.62 +0.41 12 0 100 0
30MAR27 77.50 C 0.00 0.00 0.00 3.15 +0.30 12 0 100 0
30MAR27 80.00 C 0.00 0.00 0.00 2.03 +0.21 12 0 38 0
30MAR27 82.50 C 0.00 0.00 0.00 1.23 +0.15 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.70 +0.08 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.37 +0.04 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.19 +0.02 12 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.10 +0.01 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 +0.01 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 14 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.51 +0.71 16 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.07 +0.71 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.62 +0.70 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.18 +0.70 10 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.74 +0.69 11 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 16.32 +0.68 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.93 +0.65 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 11.62 +0.62 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 9.13 +0.53 9 1 30 0
29JUN27 72.50 C 0.00 0.00 0.00 7.16 +0.44 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.43 +0.37 11 1 0 -1
29JUN27 77.50 C 0.00 0.00 0.00 3.95 +0.25 11 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 2.78 +0.20 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.86 +0.10 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.21 +0.07 12 0 11 0
29JUN27 87.50 C 0.00 0.00 0.00 0.74 +0.03 12 0 10 0
29JUN27 90.00 C 0.00 0.00 0.00 0.44 +0.01 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.26 0.00 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.15 0.00 12 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 0.04 -0.01 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 26.48 +0.70 0 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 24.06 +0.70 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.65 +0.71 13 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 19.24 +0.70 12 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 16.86 +1.17 12 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.53 +0.66 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 12.28 +0.63 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 10.15 +0.86 12 1 1 +1
29SEP27 72.50 C 0.00 0.00 0.00 7.96 +0.51 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 6.26 +0.44 11 1 1 +1
29SEP27 77.50 C 0.00 0.00 0.00 4.79 +0.36 11 0 33 0
29SEP27 80.00 C 0.00 0.00 0.00 3.57 +0.29 12 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.59 +0.24 12 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.82 +0.17 12 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 1.24 +0.11 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.83 +0.08 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.54 +0.06 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.34 +0.04 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.22 +0.03 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.14 +0.02 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.08 +0.01 12 0 1 0
TOTAL CALL 157 4,974 +30
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 48 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 545 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 280 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 -0.03 15 0 1,044 0
29OCT26 75.00 P 0.25 0.25 0.25 0.09 -0.20 14 10 1,308 +2
29OCT26 77.50 P 0.90 0.98 0.84 0.66 -0.53 14 230 540 +230
29OCT26 80.00 P 0.00 0.00 0.00 2.19 -0.69 14 0 240 0
29OCT26 82.50 P 0.00 0.00 0.00 4.50 -0.70 0 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 7.00 -0.70 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 9.50 -0.70 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.00 -0.70 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 14.94 -0.63 63 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.51 -0.56 72 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.03 -0.54 79 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.53 -0.54 86 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.03 -0.54 92 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 -0.03 13 0 322 0
27NOV26 72.50 P 0.22 0.24 0.22 0.07 -0.11 13 40 197 0
27NOV26 75.00 P 0.53 0.63 0.47 0.35 -0.29 13 61 338 -15
27NOV26 77.50 P 1.32 1.47 1.15 1.12 -0.51 13 231 329 -26
27NOV26 80.00 P 2.93 2.93 2.93 2.58 -0.58 13 15 370 +15
27NOV26 82.50 P 0.00 0.00 0.00 4.56 -0.70 13 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 7.00 -0.70 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 9.50 -0.70 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 12.00 -0.70 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 14.94 -0.63 40 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.51 -0.56 45 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.03 -0.54 50 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.53 -0.54 54 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.03 -0.54 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 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 28 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.01 13 0 68 0
30DEC26 70.00 P 0.00 0.00 0.00 0.07 -0.06 13 0 144 0
30DEC26 72.50 P 0.44 0.44 0.36 0.26 -0.16 13 65 330 -45
30DEC26 75.00 P 1.01 1.01 1.01 0.75 -0.32 13 40 433 0
30DEC26 77.50 P 1.79 1.79 1.79 1.73 -0.48 13 5 20 -5
30DEC26 80.00 P 3.58 3.58 3.56 3.23 -0.63 13 30 70 +17
30DEC26 82.50 P 0.00 0.00 0.00 5.26 -0.51 14 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 7.36 -0.69 12 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 9.76 -0.71 12 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 12.23 -0.70 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.15 -0.70 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.66 -0.67 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.24 -0.58 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.67 -0.63 38 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.22 -0.57 42 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 21 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 16 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.03 -0.03 12 0 6 0
28JAN27 70.00 P 0.00 0.00 0.00 0.11 -0.09 12 0 12 0
28JAN27 72.50 P 0.56 0.56 0.56 0.35 -0.21 12 3 26 0
28JAN27 75.00 P 0.00 0.00 0.00 0.90 -0.36 12 0 3 0
28JAN27 77.50 P 0.00 0.00 0.00 1.89 -0.51 12 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 3.39 -0.62 13 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 5.34 -0.52 13 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 7.39 -0.70 12 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 9.78 -0.70 12 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 12.24 -0.70 12 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 15.16 -0.69 25 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 17.70 -0.64 28 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 20.24 -0.58 32 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 22.71 -0.60 34 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 22 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 17 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30MAR27 62.50 P 0.11 0.11 0.11 0.01 -0.01 13 2 7 -2
30MAR27 65.00 P 0.00 0.00 0.00 0.04 -0.02 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.12 -0.05 13 0 40 0
30MAR27 70.00 P 0.00 0.00 0.00 0.31 -0.11 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 0.70 -0.19 13 0 37 0
30MAR27 75.00 P 0.00 0.00 0.00 1.37 -0.30 13 0 100 0
30MAR27 77.50 P 0.00 0.00 0.00 2.41 -0.42 13 0 153 0
30MAR27 80.00 P 0.00 0.00 0.00 3.84 -0.53 13 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 5.67 -0.60 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.57 -0.65 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.86 -0.67 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.26 -0.69 12 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.17 -0.71 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.72 -0.71 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.28 -0.72 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.85 -0.71 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.41 -0.58 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.01 -0.01 12 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.03 -0.02 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.09 -0.05 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.22 -0.10 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.48 -0.17 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 0.94 -0.27 12 0 37 0
29JUN27 75.00 P 0.00 0.00 0.00 1.67 -0.35 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 2.70 -0.48 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.10 -0.56 12 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 5.84 -0.65 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.67 -0.67 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.90 -0.69 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.27 -0.71 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.17 -0.72 19 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.72 -0.72 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.28 -0.72 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.85 -0.71 26 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.41 -0.64 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 14 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.03 -0.01 12 0 42 0
29SEP27 62.50 P 0.00 0.00 0.00 0.08 -0.02 12 0 3 0
29SEP27 65.00 P 0.40 0.40 0.40 0.17 -0.05 12 3 21 +3
29SEP27 67.50 P 0.67 0.67 0.67 0.35 -0.10 12 2 35 +2
29SEP27 70.00 P 0.00 0.00 0.00 0.69 -0.12 12 0 48 0
29SEP27 72.50 P 0.00 0.00 0.00 1.22 -0.20 12 0 9 0
29SEP27 75.00 P 0.00 0.00 0.00 1.98 -0.28 12 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 3.02 -0.38 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.39 -0.46 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 6.07 -0.54 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 8.04 -0.38 13 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 9.97 -0.66 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 12.67 -0.32 15 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 15.17 -0.72 17 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.72 -0.72 20 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.28 -0.72 22 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.85 -0.71 24 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 25.41 -0.64 26 0 0 0
TOTAL PUT 737 8,002 +176
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$ 53.900
29OCT26 35.00 C 0.00 0.00 0.00 18.95 +0.10 59 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 17.95 +0.10 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.95 +0.09 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 15.95 +0.09 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.96 +0.10 56 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.96 +0.10 50 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.96 +0.10 44 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 11.96 +0.10 35 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 10.96 +0.10 0 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 9.96 +0.09 0 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 8.96 +0.09 0 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 7.97 +0.10 29 0 268 0
29OCT26 47.00 C 6.73 6.73 6.73 6.97 +0.10 24 20 377 -20
29OCT26 48.00 C 5.80 5.80 5.80 5.98 +0.10 25 22 402 -22
29OCT26 49.00 C 4.90 4.90 4.90 5.00 +0.09 24 7 572 -7
29OCT26 50.00 C 0.00 0.00 0.00 4.04 +0.08 23 68 801 -68
29OCT26 52.50 C 1.95 1.95 1.95 1.90 +0.05 22 1 4,407 0
29OCT26 55.00 C 0.63 0.65 0.59 0.63 +0.01 23 43 1,757 +41
29OCT26 57.50 C 0.00 0.00 0.00 0.13 -0.01 23 0 914 0
29OCT26 60.00 C 0.03 0.03 0.03 0.02 0.00 24 10 393 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
27NOV26 39.00 C 0.00 0.00 0.00 14.96 0.00 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 13.96 0.00 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.97 +0.11 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 11.98 +0.01 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.99 +0.01 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 10.09 +0.10 25 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 9.11 +0.10 25 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 8.14 +0.09 25 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 7.19 +0.09 25 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 6.27 +0.08 25 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 5.38 +0.19 24 0 518 0
27NOV26 50.00 C 0.00 0.00 0.00 4.55 +0.18 24 0 581 0
27NOV26 52.50 C 0.00 0.00 0.00 2.69 +0.04 23 68 1,233 0
27NOV26 55.00 C 1.38 1.38 1.33 1.45 +0.02 24 12 869 +6
27NOV26 57.50 C 0.62 0.63 0.62 0.68 0.00 24 22 1,026 0
27NOV26 60.00 C 0.00 0.00 0.00 0.28 0.00 24 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.11 0.00 25 0 111 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 0.00 25 0 308 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 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 35 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 19.02 -0.02 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 18.01 +0.16 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.03 -0.03 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.03 -0.04 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 15.06 -0.02 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.07 -0.02 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.10 0.00 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.11 +0.14 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.14 -0.01 0 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 10.28 +0.29 24 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 9.33 +0.09 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 8.40 +0.08 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 7.51 +0.08 24 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 6.65 +0.07 24 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 5.83 +0.22 24 0 535 0
30DEC26 50.00 C 4.89 4.89 4.89 4.91 +0.05 22 15 3,976 +15
30DEC26 52.50 C 0.00 0.00 0.00 3.29 +0.03 23 10 1,829 -10
30DEC26 55.00 C 1.95 1.95 1.95 2.06 +0.01 24 21 957 +10
30DEC26 57.50 C 1.10 1.10 1.10 1.20 0.00 24 7 937 0
30DEC26 60.00 C 0.00 0.00 0.00 0.65 -0.01 24 0 358 0
30DEC26 62.50 C 0.00 0.00 0.00 0.35 +0.01 24 0 260 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 0.00 24 0 197 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 0.00 25 0 147 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 0.00 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 13.23 +0.13 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 12.27 +0.30 23 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 11.31 +0.16 24 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 10.36 +0.28 24 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 9.43 +0.19 24 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 8.52 +0.08 24 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 7.65 +0.09 24 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 6.81 +0.08 24 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 6.01 +0.07 24 0 135 0
28JAN27 50.00 C 5.30 5.30 5.16 5.14 +0.06 23 45 167 +45
28JAN27 52.50 C 0.00 0.00 0.00 3.56 -0.01 23 0 48 0
28JAN27 55.00 C 0.00 0.00 0.00 2.32 +0.04 24 0 238 0
28JAN27 57.50 C 0.00 0.00 0.00 1.44 0.00 24 0 116 0
28JAN27 60.00 C 0.89 0.89 0.89 0.89 +0.02 24 30 40 +30
28JAN27 62.50 C 0.00 0.00 0.00 0.50 +0.02 24 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.27 +0.01 24 0 10 0
28JAN27 67.50 C 0.00 0.00 0.00 0.14 +0.01 24 0 195 0
28JAN27 70.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 - 25 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 19.13 +0.04 0 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 18.12 +0.27 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 17.14 +0.08 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.18 +0.11 0 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 15.21 +0.13 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.23 +0.14 19 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 13.28 +0.18 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.33 +0.31 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.42 +0.27 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.51 +0.32 25 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 9.61 +0.29 25 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 8.76 +0.07 25 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 7.95 +0.06 25 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 7.17 +0.05 25 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 6.36 +0.06 24 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 5.70 +0.07 24 0 829 0
30MAR27 52.50 C 0.00 0.00 0.00 4.24 +0.05 25 0 472 0
30MAR27 55.00 C 0.00 0.00 0.00 3.07 +0.03 25 0 537 0
30MAR27 57.50 C 0.00 0.00 0.00 2.19 +0.07 25 0 298 0
30MAR27 60.00 C 0.00 0.00 0.00 1.49 +0.01 25 0 418 0
30MAR27 62.50 C 0.97 0.97 0.97 1.01 +0.01 25 2 278 +2
30MAR27 65.00 C 0.67 0.67 0.65 0.68 +0.01 25 2 267 +2
30MAR27 67.50 C 0.00 0.00 0.00 0.44 0.00 25 0 106 0
30MAR27 70.00 C 0.00 0.00 0.00 0.28 0.00 25 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 0.00 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.11 0.00 25 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 - 25 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 19.13 +0.03 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 18.15 +0.30 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 17.18 +0.12 0 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.22 +0.15 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.28 +0.20 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.37 +0.28 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.46 +0.31 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.57 +0.31 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.71 +0.28 25 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 10.89 +0.28 25 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 10.03 +0.23 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 9.26 +0.19 25 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 8.54 +0.06 25 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 7.85 +0.06 25 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 7.14 +0.02 24 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 6.55 +0.03 25 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 5.16 +0.01 25 0 312 0
29JUN27 55.00 C 4.12 4.12 4.12 4.05 +0.03 25 1 139 +1
29JUN27 57.50 C 0.00 0.00 0.00 3.10 -0.09 25 0 451 0
29JUN27 60.00 C 0.00 0.00 0.00 2.34 -0.02 25 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.80 +0.09 25 0 233 0
29JUN27 65.00 C 0.00 0.00 0.00 1.34 +0.01 25 0 66 0
29JUN27 67.50 C 0.00 0.00 0.00 0.99 +0.01 25 0 31 0
29JUN27 70.00 C 0.00 0.00 0.00 0.72 +0.01 25 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 0.51 0.00 25 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.36 0.00 25 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 0.25 - 25 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 14.47 +0.28 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 13.59 +0.32 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.75 +0.26 23 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.93 +0.21 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.13 +0.15 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.64 +0.37 24 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.93 +0.34 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.26 +0.04 24 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.60 +0.04 24 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.76 +0.04 23 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 7.18 +0.04 23 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 5.88 +0.02 24 0 15 0
29SEP27 55.00 C 0.00 0.00 0.00 4.78 +0.02 24 0 92 0
29SEP27 57.50 C 0.00 0.00 0.00 3.84 +0.01 24 0 56 0
29SEP27 60.00 C 0.00 0.00 0.00 3.06 0.00 24 0 120 0
29SEP27 62.50 C 2.24 2.24 2.24 2.41 -0.01 24 40 235 +40
29SEP27 65.00 C 1.75 1.75 1.75 1.88 -0.01 24 23 65 +13
29SEP27 67.50 C 1.37 1.37 1.37 1.45 -0.01 24 1 91 +1
29SEP27 70.00 C 1.09 1.09 1.05 1.13 -0.01 24 2 20 +1
29SEP27 72.50 C 0.00 0.00 0.00 0.87 -0.01 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.68 0.00 25 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.51 - 24 0 0 -
TOTAL CALL 472 41,186 +80
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 273 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 959 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 491 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 628 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 613 0
29OCT26 48.00 P 0.06 0.06 0.06 0.01 -0.01 24 1 877 -1
29OCT26 49.00 P 0.06 0.08 0.06 0.03 -0.01 24 18 611 +17
29OCT26 50.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 902 0
29OCT26 52.50 P 0.58 0.59 0.51 0.50 -0.05 24 99 331 +78
29OCT26 55.00 P 1.85 1.85 1.85 1.73 -0.09 25 2 140 0
29OCT26 57.50 P 0.00 0.00 0.00 3.68 -0.10 23 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 6.10 -0.10 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 8.60 -0.10 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 11.20 -0.19 55 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 13.69 -0.20 62 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.18 -0.20 69 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.69 -0.19 78 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.18 -0.19 84 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.68 - 90 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 34 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 29 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 71 0
27NOV26 44.00 P 0.00 0.00 0.00 0.02 0.00 26 0 287 0
27NOV26 45.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 237 0
27NOV26 46.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 407 0
27NOV26 47.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 395 0
27NOV26 48.00 P 0.25 0.25 0.25 0.18 -0.02 25 3 502 -3
27NOV26 49.00 P 0.00 0.00 0.00 0.30 -0.02 25 0 6,838 0
27NOV26 50.00 P 0.00 0.00 0.00 0.47 -0.03 25 0 6,289 0
27NOV26 52.50 P 1.28 1.30 1.15 1.21 -0.06 25 218 983 -71
27NOV26 55.00 P 0.00 0.00 0.00 2.46 -0.09 25 0 255 0
27NOV26 57.50 P 0.00 0.00 0.00 4.23 -0.11 26 0 126 0
27NOV26 60.00 P 0.00 0.00 0.00 6.24 -0.10 24 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 8.61 -0.10 24 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 11.20 -0.21 35 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 13.69 -0.21 40 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.20 -0.20 46 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 18.69 -0.21 50 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.19 -0.22 55 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 23.70 - 60 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 34 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 348 0
30DEC26 41.00 P 0.00 0.00 0.00 0.02 0.00 26 0 457 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 0.00 25 0 1,453 0
30DEC26 43.00 P 0.15 0.15 0.15 0.05 0.00 25 23 996 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 0.00 25 0 814 0
30DEC26 45.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 1,117 0
30DEC26 46.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 1,184 0
30DEC26 47.00 P 0.00 0.00 0.00 0.29 -0.03 24 0 1,971 0
30DEC26 48.00 P 0.00 0.00 0.00 0.43 -0.03 24 0 1,939 0
30DEC26 49.00 P 0.00 0.00 0.00 0.61 -0.04 24 0 475 0
30DEC26 50.00 P 0.97 0.97 0.94 0.85 -0.04 25 2 6,257 0
30DEC26 52.50 P 1.78 1.80 1.72 1.70 -0.06 25 74 1,417 +47
30DEC26 55.00 P 0.00 0.00 0.00 2.97 -0.08 25 0 1,086 0
30DEC26 57.50 P 4.72 4.75 4.72 4.65 -0.09 26 31 149 +16
30DEC26 60.00 P 0.00 0.00 0.00 6.48 -0.10 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 8.71 -0.36 24 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 11.28 -0.26 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.70 -0.36 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.20 -0.39 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.70 -0.31 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.19 -0.32 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.70 - 48 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.15 0.00 24 0 3 0
28JAN27 44.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 3 0
28JAN27 45.00 P 0.00 0.00 0.00 0.32 -0.01 24 0 47 0
28JAN27 46.00 P 0.00 0.00 0.00 0.46 -0.01 24 0 19 0
28JAN27 47.00 P 0.00 0.00 0.00 0.64 -0.01 24 0 15 0
28JAN27 48.00 P 0.99 0.99 0.99 0.86 -0.01 24 15 92 0
28JAN27 49.00 P 0.00 0.00 0.00 1.12 -0.02 24 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 1.44 -0.02 25 0 4 0
28JAN27 52.50 P 0.00 0.00 0.00 2.50 -0.03 25 0 235 0
28JAN27 55.00 P 0.00 0.00 0.00 3.88 -0.08 25 0 60 0
28JAN27 57.50 P 0.00 0.00 0.00 5.57 -0.13 25 0 95 0
28JAN27 60.00 P 0.00 0.00 0.00 7.45 -0.06 24 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 9.60 -0.37 24 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 12.00 -0.32 27 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 14.40 -0.30 28 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 16.83 -0.38 30 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 19.28 -0.32 32 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 21.74 -0.36 34 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 24.21 - 37 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.03 0.00 25 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.05 0.00 26 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.21 -0.02 25 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.30 -0.02 25 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.40 -0.02 25 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 0.54 -0.01 25 0 908 0
30MAR27 45.00 P 0.00 0.00 0.00 0.71 -0.03 25 0 439 0
30MAR27 46.00 P 0.00 0.00 0.00 0.90 -0.04 25 0 375 0
30MAR27 47.00 P 0.00 0.00 0.00 1.15 -0.04 25 0 599 0
30MAR27 48.00 P 0.00 0.00 0.00 1.43 -0.04 25 0 257 0
30MAR27 49.00 P 0.00 0.00 0.00 1.75 -0.04 25 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 2.09 -0.08 25 0 274 0
30MAR27 52.50 P 0.00 0.00 0.00 3.17 -0.08 25 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 4.52 -0.09 25 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 6.12 -0.12 25 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 8.02 -0.11 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 10.00 -0.31 25 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 12.24 -0.33 26 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 14.54 -0.37 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.91 -0.38 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.33 -0.30 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.77 -0.33 30 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.22 - 31 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.15 0.00 25 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 0.27 -0.01 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.36 -0.02 25 0 161 0
29JUN27 41.00 P 0.00 0.00 0.00 0.47 -0.02 25 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.59 -0.02 25 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 0.74 -0.02 25 0 87 0
29JUN27 44.00 P 0.00 0.00 0.00 0.95 -0.02 25 0 224 0
29JUN27 45.00 P 0.00 0.00 0.00 1.17 -0.03 25 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 1.41 -0.04 25 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 1.66 -0.06 25 0 1,549 0
29JUN27 48.00 P 0.00 0.00 0.00 1.94 -0.10 25 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 2.29 -0.11 25 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 2.66 -0.11 25 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 3.78 -0.11 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 5.16 -0.08 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.73 -0.09 25 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 8.49 -0.23 25 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 10.44 -0.28 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 12.54 -0.31 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 14.75 -0.34 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.08 -0.31 26 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 19.43 -0.34 27 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 21.82 -0.36 27 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.25 - 28 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 0.56 -0.02 24 0 26 0
29SEP27 41.00 P 0.00 0.00 0.00 0.69 -0.03 24 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 0.86 -0.03 24 0 40 0
29SEP27 43.00 P 0.00 0.00 0.00 1.04 -0.04 24 0 40 0
29SEP27 44.00 P 0.00 0.00 0.00 1.30 -0.04 25 0 106 0
29SEP27 45.00 P 0.00 0.00 0.00 1.55 -0.04 25 0 308 0
29SEP27 46.00 P 0.00 0.00 0.00 1.83 -0.05 25 0 263 0
29SEP27 47.00 P 0.00 0.00 0.00 2.14 -0.05 25 0 35 0
29SEP27 48.00 P 0.00 0.00 0.00 2.47 -0.07 25 0 8 0
29SEP27 49.00 P 0.00 0.00 0.00 2.86 -0.07 25 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.26 -0.07 25 0 21 0
29SEP27 52.50 P 0.00 0.00 0.00 4.43 -0.08 25 0 30 0
29SEP27 55.00 P 0.00 0.00 0.00 5.82 -0.08 25 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 7.41 -0.09 26 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 9.17 -0.10 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 11.08 -0.13 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 13.09 -0.19 27 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 15.18 -0.29 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 17.37 -0.30 27 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 19.65 -0.31 27 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 21.96 -0.35 27 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 24.34 - 27 0 0 -
TOTAL PUT 486 62,420 +83
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$ 24.280
16OCT26 16.75 C 0.00 0.00 0.00 7.53 +0.13 0 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 7.28 +0.13 0 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 7.03 +0.13 0 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 6.78 +0.13 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 6.53 +0.13 0 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 6.28 +0.13 0 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 6.03 +0.13 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 5.78 +0.13 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 5.54 +0.14 115 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 5.29 +0.14 110 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 5.04 +0.14 104 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 4.79 +0.14 99 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 4.54 +0.14 94 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 4.29 +0.14 88 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 3.79 +0.14 78 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 3.29 +0.14 68 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 2.79 +0.14 58 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 2.29 +0.14 48 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 1.79 +0.14 38 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 1.29 +0.13 28 0 151 0
16OCT26 23.50 C 0.78 0.87 0.60 0.83 +0.14 31 242 67 -123
16OCT26 24.00 C 0.35 0.48 0.31 0.43 +0.08 30 570 858 -92
16OCT26 24.50 C 0.14 0.22 0.11 0.18 +0.04 31 530 650 +240
16OCT26 25.00 C 0.09 0.09 0.07 0.06 +0.02 32 872 837 +572
16OCT26 25.50 C 0.03 0.03 0.03 0.02 +0.01 34 10 509 +10
16OCT26 26.00 C 0.01 0.01 0.01 0.01 0.00 39 60 60 +40
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 65 0 73 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 7.30 +0.14 84 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 7.05 +0.14 81 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 6.80 +0.14 77 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 6.55 +0.14 74 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 6.30 +0.14 70 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 6.05 +0.14 67 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 5.80 +0.14 64 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 5.55 +0.14 60 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 5.30 +0.14 57 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 5.05 +0.14 54 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 4.80 +0.14 51 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 4.55 +0.14 48 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 4.30 +0.14 44 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 3.80 +0.14 38 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 3.30 +0.14 32 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 2.80 +0.14 26 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 2.30 +0.13 20 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 1.82 +0.13 27 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 1.35 +0.10 26 0 90 0
23OCT26 23.50 C 0.75 0.93 0.73 0.91 +0.07 24 210 320 +210
23OCT26 24.00 C 0.55 0.55 0.50 0.57 +0.07 25 36 273 +36
23OCT26 24.50 C 0.30 0.30 0.30 0.33 +0.05 26 30 232 0
23OCT26 25.00 C 0.18 0.18 0.17 0.16 +0.01 25 152 191 +152
23OCT26 25.50 C 0.10 0.10 0.10 0.08 +0.01 27 20 65 +20
23OCT26 26.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 16.04 +0.14 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.79 +0.14 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.54 +0.14 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 15.29 +0.14 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.04 +0.14 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.79 +0.14 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.54 +0.14 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.29 +0.13 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.79 +0.13 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 13.30 +0.14 138 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.80 +0.14 128 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.30 +0.14 119 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.80 +0.14 110 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.30 +0.14 100 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.80 +0.14 90 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.30 +0.14 74 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.80 +0.14 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.30 +0.14 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.80 +0.14 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.30 +0.14 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.80 +0.14 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.30 +0.13 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.80 +0.13 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.31 +0.14 56 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.81 +0.14 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.31 +0.14 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.81 +0.14 39 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.31 +0.14 34 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.31 +0.13 21 0 75 -5
29OCT26 22.00 C 2.34 2.34 2.08 2.33 +0.16 26 4 527 +3
29OCT26 23.00 C 1.41 1.41 1.35 1.42 +0.12 26 26 743 -10
29OCT26 24.00 C 0.58 0.68 0.58 0.69 +0.04 25 321 3,917 +172
29OCT26 25.00 C 0.28 0.32 0.23 0.28 +0.02 27 315 3,623 +12
29OCT26 26.00 C 0.12 0.12 0.11 0.08 -0.01 26 52 3,024 -46
29OCT26 27.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 1,184 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,424 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 834 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 786 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 558 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 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 66 0 231 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 302 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 120 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 660 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 88 0 545 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 104 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 108 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 16.06 +0.14 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.81 +0.14 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.56 +0.13 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 15.32 +0.14 101 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.07 +0.14 96 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.82 +0.14 90 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.57 +0.14 83 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.32 +0.14 70 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.82 +0.14 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.32 +0.14 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.83 +0.14 77 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.33 +0.14 69 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.83 +0.14 53 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.33 +0.14 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.83 +0.13 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.34 +0.14 58 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.84 +0.14 51 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.34 +0.14 40 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.84 +0.14 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.34 +0.13 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.85 +0.14 42 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.35 +0.14 37 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.85 +0.14 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.35 +0.14 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.85 +0.13 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.36 +0.14 28 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.86 +0.13 23 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.37 +0.13 25 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.41 +0.12 26 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.44 +0.08 21 0 240 0
27NOV26 23.00 C 1.48 1.48 1.48 1.68 +0.08 24 15 965 -15
27NOV26 24.00 C 1.01 1.09 0.92 1.07 +0.05 25 98 1,108 +13
27NOV26 25.00 C 0.61 0.64 0.52 0.63 +0.03 26 232 1,267 -22
27NOV26 26.00 C 0.36 0.36 0.35 0.36 +0.02 27 104 1,959 +50
27NOV26 27.00 C 0.21 0.21 0.21 0.17 0.00 26 2 672 +2
27NOV26 28.00 C 0.15 0.15 0.14 0.08 0.00 27 42 731 +42
27NOV26 29.00 C 0.00 0.00 0.00 0.04 0.00 27 0 699 0
27NOV26 30.00 C 0.06 0.06 0.06 0.02 0.00 28 40 595 0
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 32 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 62 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 74 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 92 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 99 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 16.09 +0.14 81 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.81 +0.11 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.56 +0.11 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.32 +0.12 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.07 +0.12 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.82 +0.11 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.57 +0.11 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.35 +0.14 61 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.85 +0.14 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.36 +0.14 62 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.86 +0.14 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.36 +0.14 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.83 +0.10 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.33 +0.10 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.83 +0.10 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.34 +0.10 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.88 +0.14 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.38 +0.14 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.89 +0.14 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.39 +0.14 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.89 +0.13 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.40 +0.14 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.90 +0.14 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.41 +0.14 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.92 +0.14 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.36 +0.07 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.94 +0.13 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.47 +0.13 26 0 170 0
30DEC26 21.00 C 0.00 0.00 0.00 3.56 +0.12 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.72 +0.18 25 0 571 0
30DEC26 23.00 C 1.86 1.86 1.86 1.93 +0.08 24 2 917 -2
30DEC26 24.00 C 1.26 1.36 1.19 1.35 +0.06 25 49 1,451 -7
30DEC26 25.00 C 0.94 0.94 0.80 0.90 +0.05 25 38 1,982 +23
30DEC26 26.00 C 0.62 0.62 0.58 0.59 +0.02 26 238 3,074 -53
30DEC26 27.00 C 0.39 0.39 0.39 0.36 +0.01 26 3 1,189 -3
30DEC26 28.00 C 0.28 0.28 0.28 0.21 +0.01 26 10 2,341 +10
30DEC26 29.00 C 0.00 0.00 0.00 0.12 +0.01 26 30 1,368 +30
30DEC26 30.00 C 0.00 0.00 0.00 0.06 0.00 26 30 2,204 +30
30DEC26 31.00 C 0.00 0.00 0.00 0.04 +0.01 27 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 0.07 0.07 0.07 0.01 0.00 27 210 347 +103
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 33 0 452 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 682 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 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 46 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 16.11 +0.14 67 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 15.86 +0.14 0 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 15.61 +0.14 0 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 15.37 +0.14 67 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 15.12 +0.14 61 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 14.87 +0.14 49 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 14.62 +0.14 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 14.37 +0.13 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 13.88 +0.14 48 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 13.38 +0.14 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 12.89 +0.14 45 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 12.39 +0.14 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 11.90 +0.14 42 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 11.40 +0.14 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 10.91 +0.14 38 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 10.41 +0.14 0 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 9.92 +0.14 34 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 9.42 +0.14 0 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 8.93 +0.14 31 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 8.43 +0.14 0 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 7.94 +0.14 27 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 7.45 +0.14 28 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 6.96 +0.14 28 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.47 +0.14 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.99 +0.21 27 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.52 +0.23 27 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.05 +0.24 27 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.47 +0.01 13 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.73 +0.24 27 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 2.95 +0.13 27 0 62 0
28JAN27 23.00 C 0.00 0.00 0.00 2.20 +0.12 25 0 86 0
28JAN27 24.00 C 0.00 0.00 0.00 1.64 +0.11 26 0 33 0
28JAN27 25.00 C 1.09 1.12 1.09 1.18 +0.09 26 13 13 +11
28JAN27 26.00 C 0.00 0.00 0.00 0.83 +0.07 26 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.57 +0.04 27 6 47 0
28JAN27 28.00 C 0.00 0.00 0.00 0.40 +0.05 27 0 12 0
28JAN27 29.00 C 0.00 0.00 0.00 0.26 +0.04 27 0 18 0
28JAN27 30.00 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.10 +0.02 27 6 11 +6
28JAN27 32.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 50 0
28JAN27 33.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 33 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 36 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 39 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 43 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 48 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 16.15 +0.14 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.91 +0.14 56 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.66 +0.14 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.41 +0.14 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.17 +0.14 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.92 +0.14 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.67 +0.13 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.43 +0.14 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.94 +0.14 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.44 +0.14 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.95 +0.14 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.46 +0.14 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.97 +0.14 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.47 +0.14 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.98 +0.14 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.49 +0.14 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.00 +0.14 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.51 +0.14 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 9.02 +0.23 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.53 +0.14 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.05 +0.14 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.57 +0.14 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.96 +0.14 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.47 -0.01 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.99 +0.15 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.55 +0.14 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.12 +0.13 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.71 +0.13 22 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 4.06 +0.25 27 0 0 0
30MAR27 22.00 C 3.11 3.11 3.11 3.24 +0.13 26 10 356 0
30MAR27 23.00 C 0.00 0.00 0.00 2.61 +0.12 26 0 698 0
30MAR27 24.00 C 0.00 0.00 0.00 2.08 +0.11 26 0 735 0
30MAR27 25.00 C 0.00 0.00 0.00 1.62 +0.10 27 0 1,685 0
30MAR27 26.00 C 0.00 0.00 0.00 1.25 +0.09 27 0 6,369 0
30MAR27 27.00 C 0.00 0.00 0.00 0.95 +0.07 27 0 8,643 0
30MAR27 28.00 C 0.68 0.68 0.68 0.71 +0.03 27 3 7,264 +3
30MAR27 29.00 C 0.57 0.57 0.57 0.55 +0.05 28 16 494 0
30MAR27 30.00 C 0.42 0.44 0.42 0.40 +0.04 28 20 613 +20
30MAR27 31.00 C 0.00 0.00 0.00 0.29 +0.04 28 0 484 0
30MAR27 32.00 C 0.30 0.30 0.30 0.21 +0.03 28 10 2,026 +10
30MAR27 33.00 C 0.00 0.00 0.00 0.15 +0.03 28 0 931 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 37 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 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 16.20 +0.13 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.96 +0.14 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.72 +0.14 49 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.47 +0.14 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.23 +0.14 46 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.98 +0.14 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.74 +0.14 43 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.49 +0.14 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.00 +0.20 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.51 +0.14 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.02 +0.14 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.53 +0.13 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.05 +0.14 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.56 +0.23 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.07 +0.14 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.58 +0.23 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.10 +0.24 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.51 +0.14 0 0 43 0
29JUN27 15.50 C 0.00 0.00 0.00 9.02 +0.23 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.53 +0.14 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 8.05 +0.14 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.57 +0.14 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.04 +0.13 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.60 +0.12 0 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 6.17 +0.12 0 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.76 +0.12 21 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 5.35 +0.11 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.96 +0.11 23 0 19 0
29JUN27 21.00 C 0.00 0.00 0.00 4.36 +0.23 27 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.56 +0.09 26 0 339 0
29JUN27 23.00 C 0.00 0.00 0.00 2.97 +0.09 26 0 1,519 0
29JUN27 24.00 C 0.00 0.00 0.00 2.45 +0.08 26 0 1,439 0
29JUN27 25.00 C 0.00 0.00 0.00 1.99 +0.06 27 0 546 0
29JUN27 26.00 C 0.00 0.00 0.00 1.64 +0.06 27 0 367 0
29JUN27 27.00 C 0.00 0.00 0.00 1.34 +0.08 28 0 541 0
29JUN27 28.00 C 0.00 0.00 0.00 1.08 +0.04 28 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 0.85 +0.03 28 0 115 0
29JUN27 30.00 C 0.00 0.00 0.00 0.66 +0.02 28 0 128 0
29JUN27 31.00 C 0.00 0.00 0.00 0.51 +0.02 28 0 74 0
29JUN27 32.00 C 0.54 0.54 0.54 0.40 +0.02 28 10 230 0
29JUN27 33.00 C 0.00 0.00 0.00 0.30 +0.01 28 0 73 0
29JUN27 34.00 C 0.00 0.00 0.00 0.23 +0.01 28 0 23 0
29JUN27 35.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.13 0.00 27 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.10 0.00 28 0 117 0
29JUN27 38.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.06 0.00 28 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.03 0.00 27 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 29 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 16.20 +0.13 0 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 15.96 +0.14 44 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 15.72 +0.14 48 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 15.47 +0.14 41 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 15.23 +0.14 45 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.98 +0.14 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 14.74 +0.14 43 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.49 +0.14 33 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 14.00 +0.14 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 13.51 +0.14 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 13.02 +0.14 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 12.53 +0.13 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 12.05 +0.14 33 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 11.56 +0.14 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 11.07 +0.14 29 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 10.59 +0.24 30 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 10.11 +0.25 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 9.51 +0.14 0 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 9.02 +0.23 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 8.53 +0.14 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 8.05 +0.14 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.57 +0.14 0 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.12 +0.12 0 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.71 +0.12 21 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.31 +0.12 24 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.92 +0.11 25 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.54 +0.11 26 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.18 +0.10 27 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 4.50 +0.09 27 0 2 0
29SEP27 22.00 C 0.00 0.00 0.00 4.01 +0.09 29 0 30 0
29SEP27 23.00 C 0.00 0.00 0.00 3.35 +0.08 28 0 11 0
29SEP27 24.00 C 0.00 0.00 0.00 2.86 +0.07 28 0 12 0
29SEP27 25.00 C 0.00 0.00 0.00 2.42 +0.06 29 0 9 0
29SEP27 26.00 C 0.00 0.00 0.00 2.06 +0.06 29 0 2,242 0
29SEP27 27.00 C 0.00 0.00 0.00 1.74 +0.05 29 0 79 0
29SEP27 28.00 C 0.00 0.00 0.00 1.45 +0.04 29 0 66 0
29SEP27 29.00 C 0.00 0.00 0.00 1.22 +0.03 29 0 64 0
29SEP27 30.00 C 0.00 0.00 0.00 1.02 +0.03 29 0 44 0
29SEP27 31.00 C 0.00 0.00 0.00 0.87 +0.03 29 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 0.75 +0.02 30 0 34 0
29SEP27 33.00 C 0.00 0.00 0.00 0.62 +0.02 30 0 101 0
29SEP27 34.00 C 0.00 0.00 0.00 0.52 +0.02 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.43 +0.02 30 0 11 0
29SEP27 36.00 C 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.29 +0.01 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 70 0
29SEP27 41.00 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.08 +0.01 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 29 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 30 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 34 0 37 0
29SEP27 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
TOTAL CALL 4,687 104,244 +1,442
16OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 113 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 44 0 81 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 4,579 0
16OCT26 23.50 P 0.07 0.09 0.07 0.05 -0.02 33 30 689 +22
16OCT26 24.00 P 0.25 0.25 0.14 0.16 -0.05 32 202 362 +141
16OCT26 24.50 P 0.55 0.55 0.39 0.41 -0.10 32 37 289 +13
16OCT26 25.00 P 0.98 1.00 0.79 0.80 -0.12 36 90 110 +80
16OCT26 25.50 P 0.00 0.00 0.00 1.23 -0.13 32 0 2 0
16OCT26 26.00 P 0.00 0.00 0.00 1.77 -0.09 56 0 1 0
16OCT26 26.50 P 0.00 0.00 0.00 2.23 -0.13 51 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 2.72 -0.23 0 0 1 0
16OCT26 27.50 P 0.00 0.00 0.00 3.22 -0.24 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 3.72 -0.26 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 4.22 -0.27 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 4.72 -0.28 0 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 5.22 -0.28 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 5.72 -0.28 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 6.22 -0.33 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 6.72 -0.29 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 7.22 -0.32 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 7.74 -0.26 146 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 8.24 -0.22 152 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 8.74 -0.31 159 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 9.24 -0.25 166 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 9.74 -0.21 172 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
23OCT26 22.00 P 0.01 0.01 0.01 0.01 0.00 30 115 115 +115
23OCT26 22.50 P 0.03 0.03 0.03 0.02 -0.01 27 30 30 +30
23OCT26 23.00 P 0.06 0.06 0.06 0.05 -0.03 26 20 350 -11
23OCT26 23.50 P 0.19 0.21 0.14 0.13 -0.05 26 42 116 +32
23OCT26 24.00 P 0.27 0.40 0.27 0.30 -0.07 27 134 150 +45
23OCT26 24.50 P 0.56 0.58 0.56 0.55 -0.10 27 30 60 +30
23OCT26 25.00 P 0.92 0.94 0.86 0.88 -0.13 27 27 21 +21
23OCT26 25.50 P 0.00 0.00 0.00 1.30 -0.12 28 0 1 0
23OCT26 26.00 P 0.00 0.00 0.00 1.77 -0.10 32 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 2.23 -0.13 30 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 2.72 -0.23 0 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 3.22 -0.24 0 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 3.83 -0.15 65 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 4.35 -0.14 74 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 4.86 -0.14 81 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 5.37 -0.13 88 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 5.87 -0.13 93 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 6.37 -0.18 99 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 6.87 -0.14 104 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 7.37 -0.17 109 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 7.87 -0.16 114 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 8.37 -0.14 118 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 8.87 -0.18 123 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 9.37 -0.13 127 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 9.87 -0.17 132 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 121 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 108 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 129 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 350 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 319 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 666 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 588 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,834 0
29OCT26 21.00 P 0.01 0.01 0.01 0.01 0.00 33 318 2,058 +100
29OCT26 22.00 P 0.05 0.05 0.03 0.02 -0.02 26 214 4,181 -87
29OCT26 23.00 P 0.15 0.18 0.12 0.11 -0.06 26 350 2,532 -194
29OCT26 24.00 P 0.54 0.54 0.42 0.41 -0.10 27 352 2,463 -1
29OCT26 25.00 P 1.04 1.23 1.01 0.99 -0.13 28 53 3,824 +7
29OCT26 26.00 P 1.86 1.90 1.85 1.83 -0.12 31 145 605 -45
29OCT26 27.00 P 0.00 0.00 0.00 2.72 -0.23 0 0 516 0
29OCT26 28.00 P 0.00 0.00 0.00 3.83 -0.15 52 0 879 0
29OCT26 29.00 P 0.00 0.00 0.00 4.86 -0.14 65 0 513 0
29OCT26 30.00 P 0.00 0.00 0.00 5.87 -0.13 75 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 6.87 -0.14 83 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 7.87 -0.16 91 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 8.90 -0.19 102 0 390 0
29OCT26 34.00 P 0.00 0.00 0.00 9.87 -0.21 105 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 10.73 -0.37 81 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 11.77 -0.26 101 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 12.86 -0.17 124 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 13.86 -0.14 130 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 14.86 -0.16 135 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 15.86 -0.16 141 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 16.85 -0.17 144 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 17.79 -0.22 137 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.81 -0.17 147 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 19.77 -0.22 142 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 20.76 -0.24 142 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 21.86 -0.23 171 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 22.76 -0.23 150 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 23.75 -0.24 150 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 24.72 -0.36 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 25.84 -0.15 184 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.28 -0.20 178 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 30.79 -0.19 190 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.34 -0.14 212 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 35.85 -0.12 222 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.25 -0.23 199 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 40.75 -0.33 206 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 118 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 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 106 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 30 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 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 205 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 170 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 115 0
27NOV26 18.00 P 0.01 0.01 0.01 0.01 0.00 37 60 295 +60
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 731 0
27NOV26 19.50 P 0.03 0.03 0.03 0.01 0.00 28 400 866 +76
27NOV26 20.00 P 0.00 0.00 0.00 0.02 0.00 28 0 8,777 0
27NOV26 21.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 2,593 0
27NOV26 22.00 P 0.19 0.21 0.19 0.16 -0.03 27 34 3,755 +24
27NOV26 23.00 P 0.43 0.49 0.41 0.38 -0.06 27 745 3,942 +25
27NOV26 24.00 P 0.78 0.92 0.78 0.76 -0.08 27 67 1,979 +17
27NOV26 25.00 P 1.38 1.53 1.38 1.32 -0.11 28 40 1,334 -7
27NOV26 26.00 P 2.31 2.31 2.31 2.04 -0.13 28 6 770 -6
27NOV26 27.00 P 0.00 0.00 0.00 2.90 -0.14 30 0 299 0
27NOV26 28.00 P 0.00 0.00 0.00 3.85 -0.15 34 0 453 0
27NOV26 29.00 P 0.00 0.00 0.00 4.86 -0.15 41 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.87 -0.14 47 0 93 0
27NOV26 31.00 P 0.00 0.00 0.00 6.87 -0.20 52 0 100 0
27NOV26 32.00 P 0.00 0.00 0.00 7.87 -0.21 57 0 195 0
27NOV26 33.00 P 0.00 0.00 0.00 8.90 -0.19 64 0 180 0
27NOV26 34.00 P 0.00 0.00 0.00 9.87 -0.21 66 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 10.78 -0.32 62 0 250 0
27NOV26 36.00 P 0.00 0.00 0.00 11.77 -0.26 64 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 12.86 -0.17 77 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 13.86 -0.20 81 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 14.86 -0.20 85 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 15.86 -0.16 89 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.85 -0.17 91 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.79 -0.22 87 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.81 -0.17 93 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.77 -0.23 90 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.77 -0.26 93 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 21.86 -0.23 107 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 22.76 -0.23 97 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.75 -0.26 97 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 24.74 -0.34 97 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 25.84 -0.20 116 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.28 -0.26 114 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 30.79 -0.21 121 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.34 -0.15 133 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.85 -0.14 140 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.25 -0.27 128 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 40.75 -0.33 133 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 92 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 0 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 80 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 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 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 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 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 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 41 0 270 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.05 0.05 0.05 0.01 -0.01 26 35 829 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 786 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 850 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 5,975 0
30DEC26 21.00 P 0.20 0.21 0.20 0.14 -0.02 26 33 2,194 +27
30DEC26 22.00 P 0.38 0.39 0.36 0.30 -0.04 26 26 2,567 +21
30DEC26 23.00 P 0.64 0.72 0.62 0.58 -0.05 26 33 1,685 +2
30DEC26 24.00 P 1.04 1.17 1.04 0.99 -0.07 26 93 1,787 -1
30DEC26 25.00 P 1.64 1.66 1.63 1.54 -0.10 27 45 1,692 0
30DEC26 26.00 P 2.33 2.62 2.33 2.22 -0.05 27 23 971 +3
30DEC26 27.00 P 3.35 3.35 3.35 3.03 -0.12 28 1 563 0
30DEC26 28.00 P 0.00 0.00 0.00 3.92 -0.13 30 0 792 0
30DEC26 29.00 P 0.00 0.00 0.00 4.88 -0.14 33 0 674 0
30DEC26 30.00 P 0.00 0.00 0.00 5.89 -0.15 38 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 6.92 -0.15 44 0 780 0
30DEC26 32.00 P 0.00 0.00 0.00 7.94 -0.16 49 0 440 0
30DEC26 33.00 P 0.00 0.00 0.00 8.90 -0.19 50 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 9.87 -0.21 53 0 145 0
30DEC26 35.00 P 0.00 0.00 0.00 10.78 -0.34 50 0 282 0
30DEC26 36.00 P 0.00 0.00 0.00 11.89 -0.22 60 0 382 0
30DEC26 37.00 P 0.00 0.00 0.00 12.86 -0.24 61 0 310 0
30DEC26 38.00 P 0.00 0.00 0.00 13.86 -0.21 64 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 14.86 -0.24 67 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 15.86 -0.21 70 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 16.85 -0.20 72 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 17.87 -0.22 76 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.81 -0.27 74 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.84 -0.25 79 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.77 -0.26 75 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.86 -0.23 85 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.84 -0.24 85 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.75 -0.33 78 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.83 -0.25 89 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.84 -0.20 92 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.28 -0.26 91 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.79 -0.23 97 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.34 -0.18 106 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.85 -0.24 111 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.25 -0.32 104 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 40.84 -0.24 118 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 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 0 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 47 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 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.02 +0.01 29 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 5 0
28JAN27 18.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.06 0.00 27 0 50 0
28JAN27 19.50 P 0.00 0.00 0.00 0.09 0.00 27 0 2 0
28JAN27 20.00 P 0.00 0.00 0.00 0.13 0.00 27 0 4 0
28JAN27 21.00 P 0.00 0.00 0.00 0.27 0.00 27 0 210 0
28JAN27 22.00 P 0.52 0.52 0.52 0.48 -0.01 27 5 283 +5
28JAN27 23.00 P 0.00 0.00 0.00 0.80 -0.02 27 0 100 0
28JAN27 24.00 P 0.00 0.00 0.00 1.24 -0.02 28 0 179 0
28JAN27 25.00 P 0.00 0.00 0.00 1.78 -0.05 28 0 132 0
28JAN27 26.00 P 0.00 0.00 0.00 2.44 -0.07 28 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 3.11 -0.17 27 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 4.04 -0.10 30 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 4.95 -0.12 32 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.92 -0.13 35 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 6.92 -0.15 39 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 7.94 -0.16 43 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.90 -0.23 44 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.90 -0.24 48 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 10.87 -0.27 49 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 11.89 -0.24 53 0 15 0
28JAN27 37.00 P 0.00 0.00 0.00 12.86 -0.24 54 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 13.86 -0.24 57 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 14.86 -0.24 59 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 15.86 -0.23 62 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 16.85 -0.25 63 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 17.87 -0.22 67 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 18.83 -0.26 67 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 19.84 -0.25 69 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 20.84 -0.24 72 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 21.86 -0.23 75 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 22.86 -0.22 77 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 23.81 -0.28 75 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 24.83 -0.26 79 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 25.84 -0.24 81 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 28.35 -0.22 86 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 30.85 -0.23 90 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 33.35 -0.23 94 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 35.85 -0.24 98 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 63 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 60 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 54 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 50 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 45 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 38 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 30 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 29 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.03 0.00 29 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 0.00 28 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.08 0.00 27 0 694 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 0.00 28 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 0.00 27 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.22 0.00 28 0 453 0
30MAR27 20.00 P 0.32 0.32 0.32 0.29 0.00 28 2 1,084 -2
30MAR27 21.00 P 0.00 0.00 0.00 0.49 0.00 28 0 883 0
30MAR27 22.00 P 0.79 0.80 0.74 0.76 -0.01 28 33 2,239 -17
30MAR27 23.00 P 0.00 0.00 0.00 1.13 -0.01 28 0 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 1.58 -0.03 28 0 485 0
30MAR27 25.00 P 0.00 0.00 0.00 2.13 -0.03 28 0 1,688 0
30MAR27 26.00 P 0.00 0.00 0.00 2.76 -0.05 29 0 7,382 0
30MAR27 27.00 P 0.00 0.00 0.00 3.48 -0.06 29 0 8,237 0
30MAR27 28.00 P 0.00 0.00 0.00 4.18 -0.17 28 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.12 -0.09 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.03 -0.10 32 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.98 -0.12 34 0 151 0
30MAR27 32.00 P 0.00 0.00 0.00 7.96 -0.14 36 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 8.94 -0.19 39 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 9.91 -0.23 41 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 10.87 -0.27 42 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 11.89 -0.24 45 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 12.86 -0.24 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.86 -0.24 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.86 -0.24 50 0 10 0
30MAR27 40.00 P 0.00 0.00 0.00 15.86 -0.24 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.86 -0.24 54 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 17.87 -0.22 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.83 -0.26 56 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.84 -0.25 59 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.84 -0.24 60 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.86 -0.23 63 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.86 -0.22 65 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.81 -0.28 64 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.83 -0.26 66 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.84 -0.24 68 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.35 -0.22 72 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 30.85 -0.23 76 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.35 -0.24 79 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.85 -0.24 83 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.31 -0.26 83 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 40.84 -0.24 88 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 50 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 0.01 0.01 0.01 0.01 0.00 47 30 30 +30
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 46 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 28 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 0.00 28 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.06 0.00 28 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 413 0
29JUN27 16.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 329 0
29JUN27 17.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.20 -0.01 28 0 114 0
29JUN27 18.00 P 0.00 0.00 0.00 0.26 -0.02 28 0 175 0
29JUN27 18.50 P 0.00 0.00 0.00 0.33 -0.02 28 0 327 0
29JUN27 19.00 P 0.00 0.00 0.00 0.43 -0.02 28 0 363 0
29JUN27 19.50 P 0.00 0.00 0.00 0.53 -0.03 28 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.65 -0.03 28 0 229 0
29JUN27 21.00 P 0.00 0.00 0.00 0.94 -0.05 28 0 377 0
29JUN27 22.00 P 0.00 0.00 0.00 1.31 -0.04 28 0 185 0
29JUN27 23.00 P 0.00 0.00 0.00 1.75 -0.07 28 0 1,977 0
29JUN27 24.00 P 0.00 0.00 0.00 2.27 -0.08 28 0 567 0
29JUN27 25.00 P 0.00 0.00 0.00 2.86 -0.08 28 0 197 0
29JUN27 26.00 P 0.00 0.00 0.00 3.51 -0.09 29 0 160 0
29JUN27 27.00 P 0.00 0.00 0.00 4.21 -0.11 29 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 4.98 -0.11 29 0 112 0
29JUN27 29.00 P 0.00 0.00 0.00 5.79 -0.12 30 0 106 0
29JUN27 30.00 P 0.00 0.00 0.00 6.64 -0.12 31 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.52 -0.12 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.43 -0.12 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.35 -0.14 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.30 -0.13 35 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.26 -0.12 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.23 -0.09 38 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.21 -0.09 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.16 -0.04 41 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.11 -0.08 42 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.07 -0.08 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.04 -0.09 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.00 -0.09 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.96 -0.13 46 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.92 -0.17 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.89 -0.19 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.86 -0.23 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.86 -0.22 50 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.82 -0.27 50 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.83 -0.26 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 25.84 -0.24 54 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.35 -0.22 58 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 30.85 -0.23 62 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.35 -0.24 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.85 -0.24 68 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.31 -0.26 69 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 40.84 -0.24 73 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 42 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.07 0.00 30 0 80 0
29SEP27 14.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 7 0
29SEP27 15.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 10 0
29SEP27 16.00 P 0.00 0.00 0.00 0.21 -0.01 30 0 98 0
29SEP27 16.50 P 0.00 0.00 0.00 0.26 -0.02 30 0 32 0
29SEP27 17.00 P 0.00 0.00 0.00 0.34 -0.01 30 0 175 0
29SEP27 17.50 P 0.47 0.47 0.47 0.41 -0.02 30 1 185 +1
29SEP27 18.00 P 0.00 0.00 0.00 0.51 -0.02 30 0 92 0
29SEP27 18.50 P 0.00 0.00 0.00 0.61 -0.03 30 0 128 0
29SEP27 19.00 P 0.00 0.00 0.00 0.74 -0.03 30 0 491 0
29SEP27 19.50 P 0.00 0.00 0.00 0.87 -0.03 30 0 106 0
29SEP27 20.00 P 0.00 0.00 0.00 1.02 -0.04 30 0 7 0
29SEP27 21.00 P 0.00 0.00 0.00 1.36 -0.05 30 0 1,189 0
29SEP27 22.00 P 1.85 1.85 1.85 1.77 -0.05 30 1 133 0
29SEP27 23.00 P 2.36 2.36 2.36 2.24 -0.07 30 7 495 0
29SEP27 24.00 P 0.00 0.00 0.00 2.77 -0.08 30 0 97 0
29SEP27 25.00 P 0.00 0.00 0.00 3.35 -0.09 30 0 126 0
29SEP27 26.00 P 0.00 0.00 0.00 4.00 -0.09 31 0 212 0
29SEP27 27.00 P 0.00 0.00 0.00 4.69 -0.10 31 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.42 -0.11 31 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.21 -0.10 32 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.01 -0.12 32 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.86 -0.11 33 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 8.73 -0.12 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.62 -0.12 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.53 -0.13 35 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 11.46 -0.13 36 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 12.40 -0.13 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.35 -0.14 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.32 -0.13 39 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.29 -0.14 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.27 -0.14 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.26 -0.13 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.25 -0.15 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.28 -0.11 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.26 -0.10 48 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.21 -0.06 49 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.18 -0.06 50 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.12 -0.07 50 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.09 -0.04 51 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.03 -0.07 51 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.00 -0.08 52 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.39 -0.18 53 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 30.85 -0.23 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.35 -0.24 58 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 35.85 -0.24 60 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.31 -0.26 62 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 40.84 -0.24 65 0 0 0
TOTAL PUT 3,909 141,370 +556
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$ 13.130
29OCT26 8.75 C 0.00 0.00 0.00 4.39 +0.09 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.14 +0.09 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.89 +0.09 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.64 +0.10 0 0 30 0
29OCT26 9.75 C 0.00 0.00 0.00 3.39 +0.09 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.14 +0.08 0 0 5 0
29OCT26 10.50 C 0.00 0.00 0.00 2.65 +0.10 47 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.15 +0.08 38 0 60 0
29OCT26 11.50 C 0.00 0.00 0.00 1.66 +0.07 35 0 60 0
29OCT26 12.00 C 0.00 0.00 0.00 1.24 +0.08 43 0 393 0
29OCT26 12.50 C 0.00 0.00 0.00 0.83 +0.06 40 0 1,274 0
29OCT26 13.00 C 0.35 0.47 0.33 0.50 +0.02 38 1,115 3,429 +791
29OCT26 13.50 C 0.27 0.27 0.19 0.27 0.00 38 31 1,303 +12
29OCT26 14.00 C 0.09 0.09 0.09 0.13 -0.01 37 15 596 0
29OCT26 14.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 541 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 0.00 40 0 344 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 392 0
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 57 0 193 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 61 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 4.42 +0.12 48 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.17 +0.12 44 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.92 +0.10 40 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.64 +0.05 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.42 +0.10 31 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.15 +0.06 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.67 +0.04 0 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 2.24 +0.07 38 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.76 0.00 33 0 90 0
27NOV26 12.00 C 0.00 0.00 0.00 1.37 0.00 34 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 1.10 +0.07 39 0 481 0
27NOV26 13.00 C 0.00 0.00 0.00 0.80 +0.05 38 0 435 0
27NOV26 13.50 C 0.00 0.00 0.00 0.57 +0.04 38 0 486 0
27NOV26 14.00 C 0.30 0.30 0.30 0.39 +0.01 38 18 804 -18
27NOV26 14.50 C 0.00 0.00 0.00 0.26 0.00 38 0 404 0
27NOV26 15.00 C 0.00 0.00 0.00 0.17 0.00 38 0 121 0
27NOV26 15.50 C 0.00 0.00 0.00 0.11 0.00 38 0 226 0
27NOV26 16.00 C 0.00 0.00 0.00 0.07 0.00 38 0 675 0
27NOV26 16.50 C 0.00 0.00 0.00 0.04 0.00 38 0 67 0
27NOV26 17.00 C 0.00 0.00 0.00 0.03 0.00 40 0 75 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 0.00 40 0 89 0
27NOV26 18.00 C 0.03 0.03 0.03 0.01 0.00 40 10 68 +10
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 70 0
27NOV26 19.00 C 0.01 0.01 0.01 0.01 0.00 45 10 30 +10
30DEC26 8.50 C 0.00 0.00 0.00 4.65 +0.07 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.43 +0.08 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.19 +0.11 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.93 +0.10 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.71 +0.07 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.45 +0.09 26 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 3.23 +0.10 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.76 +0.08 33 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 2.31 +0.02 33 0 18 0
30DEC26 11.50 C 0.00 0.00 0.00 1.96 +0.06 37 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.60 +0.05 37 0 227 0
30DEC26 12.50 C 0.00 0.00 0.00 1.31 +0.07 38 0 2,236 0
30DEC26 13.00 C 0.00 0.00 0.00 1.03 +0.06 38 0 277 0
30DEC26 13.50 C 0.00 0.00 0.00 0.79 +0.04 37 0 231 0
30DEC26 14.00 C 0.55 0.55 0.55 0.59 +0.02 37 26 438 0
30DEC26 14.50 C 0.00 0.00 0.00 0.45 +0.02 37 0 267 0
30DEC26 15.00 C 0.00 0.00 0.00 0.33 +0.01 37 0 1,801 0
30DEC26 15.50 C 0.00 0.00 0.00 0.24 0.00 37 0 282 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 0.00 37 0 1,180 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 0.00 37 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 0.00 38 0 306 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 0.00 37 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 37 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 38 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 38 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28JAN27 9.25 C 0.00 0.00 0.00 3.98 +0.09 31 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.74 +0.08 32 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.51 +0.10 33 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.28 +0.07 33 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.86 +0.08 36 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.45 +0.07 36 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.09 +0.06 37 0 15 0
28JAN27 12.00 C 0.00 0.00 0.00 1.75 +0.06 37 0 15 0
28JAN27 12.50 C 0.00 0.00 0.00 1.47 +0.07 38 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.18 +0.04 37 0 2 0
28JAN27 13.50 C 0.00 0.00 0.00 0.95 +0.04 37 0 1 0
28JAN27 14.00 C 0.00 0.00 0.00 0.76 +0.03 37 0 68 0
28JAN27 14.50 C 0.00 0.00 0.00 0.59 +0.01 37 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.47 +0.01 37 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.37 +0.01 37 0 75 0
28JAN27 16.00 C 0.00 0.00 0.00 0.28 +0.01 37 0 2 0
28JAN27 16.50 C 0.00 0.00 0.00 0.22 +0.01 37 0 2 0
28JAN27 17.00 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.12 0.00 37 0 2 0
28JAN27 18.00 C 0.00 0.00 0.00 0.09 0.00 37 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 4.76 +0.07 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.53 +0.07 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.33 +0.09 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.10 +0.08 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.88 +0.09 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.66 +0.08 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.45 +0.07 36 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 3.04 +0.09 36 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.66 +0.04 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.30 +0.04 36 0 395 0
30MAR27 12.00 C 0.00 0.00 0.00 2.00 +0.02 36 0 96 0
30MAR27 12.50 C 0.00 0.00 0.00 1.72 +0.05 37 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 1.48 +0.07 37 0 348 0
30MAR27 13.50 C 0.00 0.00 0.00 1.25 +0.06 37 0 227 0
30MAR27 14.00 C 0.00 0.00 0.00 1.05 +0.06 37 0 333 0
30MAR27 14.50 C 0.00 0.00 0.00 0.88 +0.05 37 0 219 0
30MAR27 15.00 C 0.00 0.00 0.00 0.73 +0.04 37 0 232 0
30MAR27 15.50 C 0.00 0.00 0.00 0.59 +0.02 36 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.50 +0.03 37 0 172 0
30MAR27 16.50 C 0.00 0.00 0.00 0.41 +0.02 37 0 282 0
30MAR27 17.00 C 0.00 0.00 0.00 0.33 +0.01 37 0 154 0
30MAR27 17.50 C 0.00 0.00 0.00 0.26 0.00 36 0 169 0
30MAR27 18.00 C 0.21 0.21 0.21 0.22 +0.01 37 60 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 0.00 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 0.00 37 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 0.00 36 0 82 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 0.00 37 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 0.00 37 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 0.00 37 0 103 0
29JUN27 8.75 C 0.00 0.00 0.00 4.72 +0.09 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.50 +0.09 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.29 +0.08 39 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 4.08 +0.08 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.88 +0.08 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.68 +0.09 38 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 3.30 +0.07 37 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.94 +0.03 37 0 20 0
29JUN27 11.50 C 0.00 0.00 0.00 2.59 +0.01 36 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.31 +0.09 37 0 390 0
29JUN27 12.50 C 0.00 0.00 0.00 2.01 +0.06 36 0 270 0
29JUN27 13.00 C 1.68 1.77 1.68 1.80 +0.05 37 135 1,158 +120
29JUN27 13.50 C 0.00 0.00 0.00 1.55 +0.04 36 0 696 0
29JUN27 14.00 C 0.00 0.00 0.00 1.35 +0.03 36 0 160 0
29JUN27 14.50 C 0.00 0.00 0.00 1.19 +0.08 37 0 18 0
29JUN27 15.00 C 0.98 1.06 0.98 1.03 +0.03 37 115 254 +30
29JUN27 15.50 C 0.00 0.00 0.00 0.88 +0.03 37 0 180 0
29JUN27 16.00 C 0.00 0.00 0.00 0.76 +0.02 36 0 46 0
29JUN27 16.50 C 0.00 0.00 0.00 0.65 +0.02 37 0 28 0
29JUN27 17.00 C 0.00 0.00 0.00 0.56 +0.02 36 0 46 0
29JUN27 17.50 C 0.00 0.00 0.00 0.47 +0.01 36 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.41 +0.02 36 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.34 +0.01 36 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.29 +0.01 36 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.25 +0.01 36 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.21 +0.01 36 0 175 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 103 0
29SEP27 8.75 C 0.00 0.00 0.00 4.77 +0.09 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.54 +0.07 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.35 +0.08 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.15 +0.08 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.96 +0.08 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.77 +0.08 37 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.42 +0.05 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.07 +0.06 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.75 +0.03 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.50 +0.06 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.25 +0.07 37 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 2.00 +0.04 37 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.78 +0.04 37 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.58 +0.04 36 0 53 0
29SEP27 14.50 C 0.00 0.00 0.00 1.39 +0.03 36 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 1.25 +0.04 37 0 101 0
29SEP27 15.50 C 0.00 0.00 0.00 1.11 +0.03 36 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 1.00 +0.05 37 0 50 0
29SEP27 16.50 C 0.00 0.00 0.00 0.88 +0.03 37 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.78 +0.03 37 0 37 0
29SEP27 17.50 C 0.00 0.00 0.00 0.68 +0.01 36 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.61 +0.02 37 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.53 +0.01 37 0 22 0
TOTAL CALL 1,535 30,481 +955
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 84 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 34 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 109 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 272 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 474 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 1,194 0
29OCT26 12.00 P 0.00 0.00 0.00 0.06 -0.04 37 0 1,463 0
29OCT26 12.50 P 0.21 0.27 0.21 0.16 -0.06 37 31 334 -2
29OCT26 13.00 P 0.00 0.00 0.00 0.34 -0.08 37 0 1,431 0
29OCT26 13.50 P 0.64 0.64 0.64 0.60 -0.12 35 5 585 0
29OCT26 14.00 P 0.00 0.00 0.00 1.01 -0.08 40 0 268 0
29OCT26 14.50 P 0.00 0.00 0.00 1.41 -0.07 37 0 73 0
29OCT26 15.00 P 0.00 0.00 0.00 1.88 -0.10 37 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.37 -0.09 0 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 2.94 -0.05 69 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 3.43 -0.05 74 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.94 -0.05 84 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.44 -0.05 91 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.93 -0.06 95 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.37 -0.12 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.87 -0.12 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
27NOV26 10.00 P 0.00 0.00 0.00 0.02 0.00 42 0 86 0
27NOV26 10.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 60 0
27NOV26 11.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 62 0
27NOV26 11.50 P 0.20 0.20 0.20 0.13 -0.03 38 75 476 0
27NOV26 12.00 P 0.26 0.26 0.26 0.24 -0.04 38 8 313 +8
27NOV26 12.50 P 0.43 0.43 0.43 0.40 -0.05 38 6 267 0
27NOV26 13.00 P 0.00 0.00 0.00 0.61 -0.06 37 0 409 0
27NOV26 13.50 P 0.00 0.00 0.00 0.88 -0.07 37 0 97 0
27NOV26 14.00 P 0.00 0.00 0.00 1.20 -0.09 37 0 198 0
27NOV26 14.50 P 0.00 0.00 0.00 1.62 -0.06 40 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.05 -0.06 42 0 141 0
27NOV26 15.50 P 0.00 0.00 0.00 2.49 -0.04 43 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 2.95 -0.06 45 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 3.43 -0.05 47 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 3.94 -0.05 53 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 4.44 -0.05 57 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 4.93 -0.06 60 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.43 -0.06 64 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.93 -0.06 68 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 107 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 186 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 0.00 39 0 148 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 0.00 39 0 19 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 0.00 39 0 31 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 135 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 432 0
30DEC26 11.00 P 0.22 0.22 0.22 0.16 -0.02 38 45 3,241 +45
30DEC26 11.50 P 0.00 0.00 0.00 0.26 -0.03 37 0 691 0
30DEC26 12.00 P 0.00 0.00 0.00 0.40 -0.03 37 0 743 0
30DEC26 12.50 P 0.60 0.60 0.60 0.57 -0.03 37 26 780 0
30DEC26 13.00 P 0.00 0.00 0.00 0.79 -0.06 37 0 752 0
30DEC26 13.50 P 1.12 1.12 1.12 1.06 -0.06 37 4 949 -4
30DEC26 14.00 P 0.00 0.00 0.00 1.36 -0.09 36 0 211 0
30DEC26 14.50 P 1.93 1.93 1.93 1.73 -0.08 37 5 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.11 -0.09 37 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 2.59 -0.08 40 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.02 -0.09 41 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.50 -0.08 43 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 3.94 -0.10 42 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.44 -0.08 46 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.93 -0.08 48 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.43 -0.07 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.93 -0.08 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.43 -0.08 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.93 -0.03 59 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.93 -0.09 65 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.93 -0.07 70 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 10 0
28JAN27 9.75 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.15 -0.02 37 0 15 0
28JAN27 11.00 P 0.26 0.26 0.26 0.24 -0.02 37 5 42 +5
28JAN27 11.50 P 0.44 0.44 0.44 0.36 -0.03 37 1 20 +1
28JAN27 12.00 P 0.00 0.00 0.00 0.52 -0.03 37 0 2 0
28JAN27 12.50 P 0.00 0.00 0.00 0.70 -0.04 37 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.92 -0.06 36 0 19 0
28JAN27 13.50 P 0.00 0.00 0.00 1.19 -0.06 36 0 16 0
28JAN27 14.00 P 0.00 0.00 0.00 1.49 -0.08 36 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.88 -0.04 38 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.25 -0.05 38 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.66 -0.11 39 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.08 -0.11 39 0 5 0
28JAN27 16.50 P 0.00 0.00 0.00 3.52 -0.09 39 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.98 -0.09 40 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.45 -0.08 41 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.93 -0.10 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 103 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 -0.01 36 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 -0.01 37 0 666 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 -0.01 37 0 257 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 -0.02 36 0 724 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 -0.02 36 0 301 0
30MAR27 10.50 P 0.00 0.00 0.00 0.27 -0.02 36 0 243 0
30MAR27 11.00 P 0.00 0.00 0.00 0.39 -0.03 37 0 174 0
30MAR27 11.50 P 0.00 0.00 0.00 0.54 -0.03 37 0 153 0
30MAR27 12.00 P 0.00 0.00 0.00 0.70 -0.04 36 0 194 0
30MAR27 12.50 P 0.00 0.00 0.00 0.90 -0.05 36 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.13 -0.07 36 0 244 0
30MAR27 13.50 P 0.00 0.00 0.00 1.40 -0.06 36 0 371 0
30MAR27 14.00 P 0.00 0.00 0.00 1.70 -0.06 36 0 196 0
30MAR27 14.50 P 0.00 0.00 0.00 2.07 -0.04 37 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.45 -0.02 38 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 2.83 -0.06 38 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.21 -0.09 37 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 3.66 -0.06 39 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 4.08 -0.10 39 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.52 -0.10 39 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 4.98 -0.09 39 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.46 -0.07 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.93 -0.10 40 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.43 -0.10 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.93 -0.05 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.93 -0.09 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.93 -0.10 52 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.14 -0.01 36 0 142 0
29JUN27 9.00 P 0.00 0.00 0.00 0.17 -0.02 36 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.21 -0.01 36 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.25 -0.02 36 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.31 -0.01 37 0 15 0
29JUN27 10.00 P 0.00 0.00 0.00 0.36 -0.01 37 0 93 0
29JUN27 10.50 P 0.00 0.00 0.00 0.49 -0.02 36 0 304 0
29JUN27 11.00 P 0.68 0.68 0.68 0.61 -0.05 35 15 221 +15
29JUN27 11.50 P 0.00 0.00 0.00 0.82 -0.02 36 0 136 0
29JUN27 12.00 P 0.00 0.00 0.00 1.00 -0.03 36 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.23 -0.01 36 0 354 0
29JUN27 13.00 P 1.57 1.60 1.45 1.47 -0.02 36 120 629 +60
29JUN27 13.50 P 0.00 0.00 0.00 1.75 -0.04 36 0 576 0
29JUN27 14.00 P 0.00 0.00 0.00 2.10 +0.01 37 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.36 -0.03 35 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.72 -0.06 36 0 25 0
29JUN27 15.50 P 0.00 0.00 0.00 3.08 -0.06 36 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.44 -0.09 35 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 3.85 -0.05 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.24 -0.10 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.68 -0.07 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.12 -0.07 36 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 5.54 -0.09 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.02 -0.08 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.47 -0.10 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.97 -0.14 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.93 -0.10 40 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.26 -0.01 38 0 12 0
29SEP27 9.00 P 0.00 0.00 0.00 0.30 -0.02 37 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.35 -0.02 37 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.41 -0.02 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.47 -0.03 37 0 64 0
29SEP27 10.00 P 0.00 0.00 0.00 0.54 -0.03 37 0 238 0
29SEP27 10.50 P 0.00 0.00 0.00 0.69 -0.04 37 0 381 0
29SEP27 11.00 P 0.00 0.00 0.00 0.87 -0.03 38 0 291 0
29SEP27 11.50 P 0.00 0.00 0.00 1.03 -0.07 37 0 68 0
29SEP27 12.00 P 0.00 0.00 0.00 1.28 -0.02 37 0 92 0
29SEP27 12.50 P 0.00 0.00 0.00 1.49 -0.07 37 0 257 0
29SEP27 13.00 P 0.00 0.00 0.00 1.81 -0.02 38 0 60 0
29SEP27 13.50 P 0.00 0.00 0.00 2.07 -0.05 37 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.38 -0.05 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.71 -0.05 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.08 -0.05 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.44 -0.05 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.81 -0.02 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.19 -0.02 39 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.57 -0.04 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.99 -0.02 39 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.39 +0.01 39 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.81 -0.04 39 0 0 0
TOTAL PUT 346 28,447 +128
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$ 17.750
29OCT26 9.25 C 0.00 0.00 0.00 8.51 +0.44 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 8.26 +0.44 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 8.01 +0.42 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.76 +0.38 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.26 +0.38 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.77 +0.39 89 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.27 +0.38 80 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.77 +0.45 71 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.27 +0.42 62 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.77 +0.38 54 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.27 +0.38 45 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.77 +0.36 34 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.27 +0.37 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.77 +0.42 0 0 15 0
29OCT26 15.50 C 0.00 0.00 0.00 2.28 +0.42 31 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.79 +0.39 29 0 0 0
29OCT26 16.50 C 1.20 1.20 1.20 1.34 +0.35 30 1 37 -1
29OCT26 17.00 C 0.90 0.90 0.90 0.93 +0.29 30 1 107 -1
29OCT26 17.50 C 0.00 0.00 0.00 0.58 +0.20 29 0 89 0
29OCT26 18.00 C 0.24 0.33 0.24 0.34 +0.12 29 21 455 +8
29OCT26 18.50 C 0.00 0.00 0.00 0.19 +0.08 30 0 83 0
29OCT26 19.00 C 0.10 0.10 0.10 0.09 +0.04 30 7 59 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 106 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 7.29 +0.37 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.79 +0.41 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 6.30 +0.41 48 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.80 +0.36 41 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.30 +0.41 30 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.77 +0.31 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.27 +0.35 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.82 +0.32 33 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.30 +0.28 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.87 +0.39 33 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.42 +0.37 33 0 43 0
27NOV26 16.00 C 0.00 0.00 0.00 2.01 +0.35 33 0 43 0
27NOV26 16.50 C 0.00 0.00 0.00 1.63 +0.32 33 0 34 0
27NOV26 17.00 C 0.00 0.00 0.00 1.29 +0.28 33 0 55 0
27NOV26 17.50 C 0.00 0.00 0.00 0.97 +0.23 32 0 13 0
27NOV26 18.00 C 0.60 0.60 0.60 0.74 +0.17 33 12 114 0
27NOV26 18.50 C 0.50 0.50 0.50 0.54 +0.13 32 4 167 +4
27NOV26 19.00 C 0.00 0.00 0.00 0.40 +0.11 33 0 167 0
27NOV26 19.50 C 0.29 0.29 0.29 0.29 +0.10 34 2 114 0
27NOV26 20.00 C 0.00 0.00 0.00 0.20 +0.07 34 0 192 0
27NOV26 21.00 C 0.00 0.00 0.00 0.09 +0.03 34 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 8.51 +0.31 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.28 +0.33 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.01 +0.30 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.82 +0.36 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.32 +0.35 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.80 +0.33 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.33 +0.33 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.82 +0.38 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.35 +0.43 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.85 +0.30 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.38 +0.32 34 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 3.86 +0.28 25 0 2 0
30DEC26 14.50 C 0.00 0.00 0.00 3.36 +0.22 21 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 2.91 +0.29 25 0 259 0
30DEC26 15.50 C 0.00 0.00 0.00 2.57 +0.34 31 0 52 0
30DEC26 16.00 C 0.00 0.00 0.00 2.18 +0.31 31 0 233 0
30DEC26 16.50 C 0.00 0.00 0.00 1.83 +0.29 31 0 146 0
30DEC26 17.00 C 0.00 0.00 0.00 1.48 +0.23 30 0 198 0
30DEC26 17.50 C 0.00 0.00 0.00 1.20 +0.19 31 0 149 0
30DEC26 18.00 C 0.00 0.00 0.00 0.96 +0.16 31 0 93 0
30DEC26 18.50 C 0.00 0.00 0.00 0.77 +0.14 31 0 74 0
30DEC26 19.00 C 0.00 0.00 0.00 0.61 +0.12 31 0 77 0
30DEC26 19.50 C 0.00 0.00 0.00 0.48 +0.10 32 0 20 0
30DEC26 20.00 C 0.00 0.00 0.00 0.37 +0.09 32 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 0.20 +0.05 32 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 8 0
30DEC26 23.00 C 0.10 0.10 0.10 0.06 +0.02 32 1 2 +1
30DEC26 24.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 5.88 +0.31 34 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 5.40 +0.33 35 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 4.92 +0.32 34 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 4.45 +0.31 33 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 3.92 +0.24 26 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.47 +0.23 27 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.04 +0.30 28 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 2.71 +0.34 31 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.34 +0.32 31 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.00 +0.30 31 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.65 +0.23 30 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.38 +0.20 30 0 15 0
28JAN27 18.00 C 0.00 0.00 0.00 1.16 +0.19 31 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.96 +0.16 31 0 2 0
28JAN27 19.00 C 0.00 0.00 0.00 0.78 +0.13 31 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.65 +0.13 32 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.53 +0.12 32 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.33 +0.08 32 0 2 0
28JAN27 22.00 C 0.00 0.00 0.00 0.20 +0.05 32 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.12 +0.03 32 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 8.55 +0.23 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 8.31 +0.23 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.15 +0.31 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.83 +0.23 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.35 +0.23 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.88 +0.23 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.41 +0.25 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.96 +0.26 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.46 +0.23 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.99 +0.23 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.55 +0.24 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.12 +0.25 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.69 +0.23 29 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 3.30 +0.23 29 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.92 +0.29 29 0 17 0
30MAR27 16.00 C 0.00 0.00 0.00 2.62 +0.32 31 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 2.30 +0.30 31 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 2.01 +0.28 31 0 188 0
30MAR27 17.50 C 0.00 0.00 0.00 1.74 +0.25 31 0 509 0
30MAR27 18.00 C 0.00 0.00 0.00 1.46 +0.21 30 0 536 0
30MAR27 18.50 C 0.00 0.00 0.00 1.28 +0.17 30 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 1.10 +0.16 31 0 21 0
30MAR27 19.50 C 0.00 0.00 0.00 0.95 +0.16 31 0 25 0
30MAR27 20.00 C 0.00 0.00 0.00 0.81 +0.15 31 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.57 +0.11 31 0 57 0
30MAR27 22.00 C 0.00 0.00 0.00 0.39 +0.08 31 0 150 0
30MAR27 23.00 C 0.00 0.00 0.00 0.27 +0.06 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.18 +0.04 31 0 0 0
30MAR27 25.00 C 0.19 0.19 0.19 0.12 +0.03 31 1 1 +1
29JUN27 9.25 C 0.00 0.00 0.00 8.65 +0.33 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 8.42 +0.24 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 8.18 +0.24 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.94 +0.24 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.47 +0.24 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.99 +0.23 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.52 +0.25 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.06 +0.27 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.60 +0.28 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.16 +0.30 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.73 +0.31 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.32 +0.32 31 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.94 +0.34 31 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 3.55 +0.42 31 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 3.21 +0.42 31 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.88 +0.40 31 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 2.51 +0.32 30 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 2.23 +0.31 30 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.96 +0.28 30 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.73 +0.26 30 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 1.52 +0.21 30 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 1.36 +0.22 30 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 1.19 +0.22 30 0 26 0
29JUN27 20.00 C 0.00 0.00 0.00 1.00 +0.16 30 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.74 +0.13 30 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.55 +0.11 30 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.42 +0.10 30 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.30 +0.08 30 0 0 0
29JUN27 25.00 C 0.41 0.41 0.41 0.22 +0.06 30 15 16 +15
29SEP27 11.50 C 0.00 0.00 0.00 6.53 +0.22 30 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 6.09 +0.23 31 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.65 +0.23 31 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.22 +0.23 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.81 +0.23 31 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 4.42 +0.22 31 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 4.06 +0.22 31 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.70 +0.20 31 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 3.37 +0.28 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.04 +0.24 30 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.80 +0.24 31 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 2.54 +0.23 31 0 14 0
29SEP27 17.50 C 0.00 0.00 0.00 2.30 +0.20 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.08 +0.19 31 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.89 +0.18 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.76 +0.22 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.55 +0.17 32 0 1 0
29SEP27 20.00 C 0.00 0.00 0.00 1.43 +0.19 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.15 +0.16 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.92 +0.13 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.74 +0.12 32 0 3 0
29SEP27 24.00 C 0.68 0.69 0.68 0.59 +0.10 32 11 46 +11
TOTAL CALL 76 5,589 +38
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 86 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 64 0
29OCT26 14.00 P 0.01 0.01 0.01 0.01 0.00 53 21 97 -21
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 49 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 92 0
29OCT26 15.50 P 0.03 0.03 0.03 0.01 -0.01 32 2 128 0
29OCT26 16.00 P 0.06 0.06 0.05 0.03 -0.03 32 21 261 -19
29OCT26 16.50 P 0.11 0.11 0.09 0.07 -0.08 31 9 94 0
29OCT26 17.00 P 0.27 0.27 0.27 0.16 -0.15 30 2 301 -2
29OCT26 17.50 P 0.00 0.00 0.00 0.33 -0.22 30 0 53 0
29OCT26 18.00 P 0.00 0.00 0.00 0.59 -0.28 31 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 0.91 -0.35 30 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 1.32 -0.39 30 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 1.77 -0.42 29 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.25 -0.43 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.33 -0.37 59 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.37 -0.33 77 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.37 -0.32 89 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.33 -0.36 92 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.32 -0.37 99 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 236 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 282 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 187 0
27NOV26 15.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 164 0
27NOV26 15.50 P 0.00 0.00 0.00 0.12 -0.05 34 0 433 0
27NOV26 16.00 P 0.00 0.00 0.00 0.20 -0.09 33 0 342 0
27NOV26 16.50 P 0.39 0.39 0.39 0.32 -0.12 34 3 43 -1
27NOV26 17.00 P 0.55 0.55 0.55 0.49 -0.14 34 7 75 0
27NOV26 17.50 P 0.00 0.00 0.00 0.69 -0.21 33 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 0.95 -0.23 34 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 1.24 -0.28 33 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 1.58 -0.32 33 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 1.97 -0.34 33 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 2.38 -0.37 33 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.39 -0.31 42 0 1 0
27NOV26 22.00 P 0.00 0.00 0.00 4.37 -0.33 48 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.37 -0.32 55 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.33 -0.36 58 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.34 -0.35 65 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 312 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 213 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.03 32 0 220 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 -0.04 32 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 -0.07 31 0 494 0
30DEC26 15.50 P 0.00 0.00 0.00 0.23 -0.08 32 0 233 0
30DEC26 16.00 P 0.00 0.00 0.00 0.34 -0.11 32 0 143 0
30DEC26 16.50 P 0.00 0.00 0.00 0.48 -0.14 32 0 340 0
30DEC26 17.00 P 0.68 0.68 0.68 0.67 -0.15 32 1 47 +1
30DEC26 17.50 P 0.00 0.00 0.00 0.89 -0.19 32 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 1.15 -0.23 32 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.46 -0.23 33 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.75 -0.30 31 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 2.11 -0.33 31 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 2.50 -0.35 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.45 -0.30 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.37 -0.33 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.37 -0.32 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.33 -0.36 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.34 -0.35 52 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 1 0
28JAN27 13.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.15 -0.05 32 0 3 0
28JAN27 15.00 P 0.00 0.00 0.00 0.23 -0.06 32 0 5 0
28JAN27 15.50 P 0.00 0.00 0.00 0.33 -0.08 32 0 9 0
28JAN27 16.00 P 0.50 0.50 0.48 0.46 -0.11 32 7 29 0
28JAN27 16.50 P 0.00 0.00 0.00 0.62 -0.12 32 0 1 0
28JAN27 17.00 P 0.00 0.00 0.00 0.81 -0.15 32 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 1.03 -0.18 32 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.30 -0.21 32 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 1.61 -0.20 32 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.89 -0.27 31 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 2.24 -0.30 31 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 2.69 -0.24 34 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 3.53 -0.28 35 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.45 -0.27 38 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.43 -0.26 42 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.33 -0.36 41 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 39 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 81 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 28 0
30MAR27 13.00 P 0.18 0.18 0.18 0.09 -0.02 31 5 185 -5
30MAR27 13.50 P 0.00 0.00 0.00 0.14 -0.03 31 0 213 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 -0.04 31 0 282 0
30MAR27 14.50 P 0.00 0.00 0.00 0.28 -0.06 31 0 154 0
30MAR27 15.00 P 0.00 0.00 0.00 0.38 -0.08 31 0 84 0
30MAR27 15.50 P 0.52 0.52 0.52 0.51 -0.10 31 5 142 +5
30MAR27 16.00 P 0.00 0.00 0.00 0.66 -0.12 31 0 124 0
30MAR27 16.50 P 0.00 0.00 0.00 0.85 -0.12 31 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.05 -0.14 31 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 1.28 -0.17 31 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 1.55 -0.16 31 0 501 0
30MAR27 18.50 P 0.00 0.00 0.00 1.80 -0.23 31 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.11 -0.25 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.52 -0.20 32 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.89 -0.24 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.68 -0.26 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.55 -0.26 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.48 -0.23 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.43 -0.26 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.39 -0.30 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 0.00 31 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 0.00 30 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 0.00 30 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 -0.02 30 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 0.22 -0.03 30 0 21 0
29JUN27 13.50 P 0.00 0.00 0.00 0.30 -0.04 30 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.40 -0.06 30 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 0.53 -0.06 30 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 0.67 -0.08 30 0 5 0
29JUN27 15.50 P 0.86 0.86 0.86 0.83 -0.10 30 5 43 +5
29JUN27 16.00 P 0.00 0.00 0.00 1.03 -0.11 30 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.23 -0.13 30 0 5 0
29JUN27 17.00 P 0.00 0.00 0.00 1.46 -0.08 30 0 15 0
29JUN27 17.50 P 1.74 1.74 1.74 1.69 -0.17 30 4 4 +4
29JUN27 18.00 P 0.00 0.00 0.00 1.91 -0.24 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.31 -0.15 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.64 -0.15 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.99 -0.16 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.35 -0.17 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.12 -0.18 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.93 -0.19 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.78 -0.20 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.66 -0.20 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.55 -0.21 33 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.17 -0.03 32 0 12 0
29SEP27 12.00 P 0.00 0.00 0.00 0.24 -0.03 32 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 0.31 -0.05 32 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.41 -0.05 32 0 63 0
29SEP27 13.50 P 0.00 0.00 0.00 0.52 -0.07 32 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.65 -0.07 32 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 0.80 -0.06 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.95 -0.08 32 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.13 -0.11 32 0 20 0
29SEP27 16.00 P 0.00 0.00 0.00 1.34 -0.10 32 0 0 0
29SEP27 16.50 P 1.53 1.53 1.53 1.55 -0.13 31 1 2 +1
29SEP27 17.00 P 0.00 0.00 0.00 1.79 -0.14 31 0 45 0
29SEP27 17.50 P 0.00 0.00 0.00 2.00 -0.20 31 0 30 0
29SEP27 18.00 P 0.00 0.00 0.00 2.31 -0.19 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.64 -0.21 32 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 2.97 -0.19 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.32 -0.16 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.68 -0.19 33 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.44 -0.18 33 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.22 -0.21 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.05 -0.19 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.90 -0.19 34 0 0 0
TOTAL PUT 93 9,176 -32
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$ 13.950
29OCT26 9.25 C 0.00 0.00 0.00 4.71 +0.13 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.46 +0.15 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.21 +0.17 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.96 +0.16 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.46 +0.16 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.97 +0.17 49 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.47 +0.17 40 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.97 +0.17 31 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.47 +0.17 22 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 0.99 +0.16 23 0 4 0
29OCT26 13.50 C 0.00 0.00 0.00 0.56 +0.12 22 0 332 0
29OCT26 14.00 C 0.21 0.24 0.21 0.25 +0.08 22 46 385 +21
29OCT26 14.50 C 0.06 0.06 0.06 0.08 +0.03 22 10 560 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 919 0
29OCT26 15.50 C 0.02 0.02 0.02 0.01 0.00 26 1 175 -1
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,904 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 121 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 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 4.24 +0.17 36 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.99 +0.18 28 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.49 +0.18 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.97 +0.15 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.49 +0.16 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.01 +0.16 23 0 12 0
27NOV26 12.50 C 0.00 0.00 0.00 1.54 +0.15 23 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.12 +0.13 24 0 30 0
27NOV26 13.50 C 0.66 0.66 0.66 0.76 +0.09 24 15 77 +9
27NOV26 14.00 C 0.46 0.46 0.46 0.46 +0.06 23 16 47 +12
27NOV26 14.50 C 0.29 0.29 0.25 0.27 +0.05 23 30 86 0
27NOV26 15.00 C 0.00 0.00 0.00 0.15 +0.03 24 0 148 0
27NOV26 15.50 C 0.07 0.07 0.07 0.07 +0.01 24 12 122 0
27NOV26 16.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 210 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 30 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 190 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.76 +0.18 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.50 +0.17 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.22 +0.13 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.99 +0.15 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.73 +0.14 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.47 +0.12 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.26 +0.16 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.99 +0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.50 +0.14 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.00 +0.13 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.52 +0.10 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.08 +0.14 23 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 1.65 +0.13 24 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.27 +0.09 24 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 0.93 +0.07 24 0 66 0
30DEC26 14.00 C 0.68 0.68 0.63 0.65 +0.05 24 65 301 -10
30DEC26 14.50 C 0.46 0.46 0.46 0.44 +0.04 24 30 365 +30
30DEC26 15.00 C 0.00 0.00 0.00 0.28 +0.03 24 0 1,097 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 +0.02 24 0 25 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 57 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 0.00 24 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 25 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
28JAN27 9.75 C 0.00 0.00 0.00 4.29 +0.16 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 4.05 +0.16 26 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 3.54 +0.14 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.05 +0.13 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.59 +0.14 22 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.16 +0.15 24 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 1.75 +0.14 24 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.38 +0.10 24 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.05 +0.07 24 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.79 +0.07 24 0 0 0
28JAN27 14.50 C 0.59 0.59 0.59 0.57 +0.06 24 8 98 +8
28JAN27 15.00 C 0.00 0.00 0.00 0.41 +0.05 25 0 15 0
28JAN27 15.50 C 0.00 0.00 0.00 0.28 +0.04 25 0 50 0
28JAN27 16.00 C 0.22 0.22 0.20 0.19 +0.03 25 50 25 -25
28JAN27 16.50 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.82 +0.15 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.56 +0.15 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.31 +0.09 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.09 +0.14 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.83 +0.15 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.59 +0.13 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.36 +0.14 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.10 +0.12 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.62 +0.11 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.15 +0.09 22 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.71 +0.09 23 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.35 +0.14 26 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 1.97 +0.13 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.63 +0.07 26 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.29 +0.08 25 0 231 0
30MAR27 14.00 C 0.00 0.00 0.00 1.04 +0.06 25 0 164 0
30MAR27 14.50 C 0.00 0.00 0.00 0.82 +0.06 25 0 212 0
30MAR27 15.00 C 0.00 0.00 0.00 0.64 +0.05 25 0 1,176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.50 +0.05 26 0 71 0
30MAR27 16.00 C 0.00 0.00 0.00 0.38 +0.02 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.30 +0.03 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 +0.02 26 0 20 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.56 +0.13 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.32 +0.10 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.09 +0.14 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.83 +0.13 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.59 +0.13 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.36 +0.14 26 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.10 +0.12 19 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.64 +0.10 24 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.18 +0.09 24 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 2.75 +0.06 25 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.38 +0.15 26 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.02 +0.15 26 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 1.69 +0.13 26 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.40 +0.12 26 0 17 0
29JUN27 14.00 C 0.86 0.86 0.86 1.15 +0.11 26 1 130 0
29JUN27 14.50 C 0.00 0.00 0.00 0.94 +0.10 26 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 0.76 +0.11 26 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.59 +0.04 26 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.50 +0.07 26 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.40 +0.06 26 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.31 +0.05 26 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.24 +0.04 26 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.19 +0.03 26 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.15 +0.03 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.36 +0.13 24 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.13 +0.11 25 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.67 +0.12 25 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.23 +0.12 25 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.83 +0.12 25 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.44 +0.10 25 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.15 +0.14 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.85 +0.13 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.53 +0.08 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.31 +0.08 26 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.11 +0.08 26 0 49 0
29SEP27 15.00 C 0.00 0.00 0.00 0.94 +0.08 26 0 39 0
29SEP27 15.50 C 0.00 0.00 0.00 0.80 +0.08 26 0 50 0
29SEP27 16.00 C 0.00 0.00 0.00 0.68 +0.06 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.57 +0.04 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.49 +0.06 27 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.41 +0.05 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.34 +0.05 27 0 100 0
29SEP27 18.50 C 0.00 0.00 0.00 0.28 +0.04 27 0 100 0
29SEP27 19.00 C 0.00 0.00 0.00 0.23 +0.03 27 0 0 0
TOTAL CALL 284 13,849 +44
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 431 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 381 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 471 0
29OCT26 13.50 P 0.09 0.11 0.09 0.09 -0.03 22 25 814 -5
29OCT26 14.00 P 0.00 0.00 0.00 0.29 -0.07 23 0 444 0
29OCT26 14.50 P 0.00 0.00 0.00 0.62 -0.13 23 0 283 0
29OCT26 15.00 P 0.00 0.00 0.00 1.06 -0.16 23 0 366 0
29OCT26 15.50 P 0.00 0.00 0.00 1.55 -0.17 0 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 2.05 -0.17 0 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 2.55 -0.18 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.05 -0.17 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.55 -0.17 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.05 -0.17 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.61 -0.11 86 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.05 -0.17 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.59 -0.13 92 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 25 0
27NOV26 12.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 32 0
27NOV26 13.00 P 0.14 0.14 0.14 0.12 -0.04 24 8 191 +8
27NOV26 13.50 P 0.00 0.00 0.00 0.26 -0.05 24 0 180 0
27NOV26 14.00 P 0.46 0.46 0.46 0.48 -0.06 24 1 51 0
27NOV26 14.50 P 0.00 0.00 0.00 0.78 -0.09 24 0 229 0
27NOV26 15.00 P 0.00 0.00 0.00 1.15 -0.14 24 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 1.58 -0.16 23 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.05 -0.19 0 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.55 -0.18 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.08 -0.14 38 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.58 -0.14 42 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.08 -0.14 46 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.61 -0.11 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.05 -0.18 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.59 -0.13 59 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 337 0
30DEC26 12.50 P 0.00 0.00 0.00 0.12 -0.03 24 0 463 0
30DEC26 13.00 P 0.00 0.00 0.00 0.23 -0.04 24 0 182 0
30DEC26 13.50 P 0.00 0.00 0.00 0.39 -0.06 24 0 436 0
30DEC26 14.00 P 0.00 0.00 0.00 0.62 -0.07 24 0 237 0
30DEC26 14.50 P 0.00 0.00 0.00 0.90 -0.09 24 0 229 0
30DEC26 15.00 P 0.00 0.00 0.00 1.24 -0.15 23 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.65 -0.15 24 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 2.09 -0.16 24 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.62 -0.11 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.09 -0.13 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.59 -0.13 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.09 -0.14 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.61 -0.11 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.05 -0.18 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.59 -0.13 47 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.19 -0.03 25 0 1 0
28JAN27 13.00 P 0.30 0.30 0.30 0.31 -0.04 24 10 30 +10
28JAN27 13.50 P 0.50 0.50 0.50 0.48 -0.06 24 30 30 +30
28JAN27 14.00 P 0.00 0.00 0.00 0.71 -0.07 24 0 180 0
28JAN27 14.50 P 0.00 0.00 0.00 1.00 -0.08 24 0 203 0
28JAN27 15.00 P 0.00 0.00 0.00 1.33 -0.12 24 0 30 0
28JAN27 15.50 P 0.00 0.00 0.00 1.71 -0.14 24 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 2.13 -0.15 24 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.64 -0.09 28 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.10 -0.13 29 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.59 -0.14 31 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.09 -0.14 34 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.61 -0.12 39 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 5.05 -0.18 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.03 0.00 28 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 106 0
30MAR27 11.00 P 0.12 0.12 0.12 0.09 -0.01 27 1 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.14 -0.02 26 0 200 0
30MAR27 12.00 P 0.27 0.27 0.27 0.23 -0.02 26 1 167 0
30MAR27 12.50 P 0.37 0.37 0.37 0.35 -0.03 26 1 232 +1
30MAR27 13.00 P 0.00 0.00 0.00 0.51 -0.04 26 0 315 0
30MAR27 13.50 P 0.00 0.00 0.00 0.71 -0.05 26 0 1,056 0
30MAR27 14.00 P 0.00 0.00 0.00 0.96 -0.06 27 0 163 0
30MAR27 14.50 P 0.00 0.00 0.00 1.25 -0.06 27 0 72 0
30MAR27 15.00 P 0.00 0.00 0.00 1.53 -0.11 26 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 1.88 -0.12 26 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 2.27 -0.20 26 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.76 -0.14 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.21 -0.12 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.68 -0.11 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.16 -0.09 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.62 -0.11 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.10 -0.13 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.59 -0.13 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.03 0.00 26 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.04 -0.01 26 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.06 0.00 27 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.08 0.00 27 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.10 0.00 26 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.16 0.00 26 0 93 0
29JUN27 11.00 P 0.00 0.00 0.00 0.24 -0.01 26 0 167 0
29JUN27 11.50 P 0.00 0.00 0.00 0.35 -0.01 26 0 466 0
29JUN27 12.00 P 0.00 0.00 0.00 0.49 -0.02 26 0 124 0
29JUN27 12.50 P 0.00 0.00 0.00 0.66 -0.03 26 0 79 0
29JUN27 13.00 P 0.00 0.00 0.00 0.90 -0.02 27 0 75 0
29JUN27 13.50 P 0.00 0.00 0.00 1.12 -0.05 26 0 68 0
29JUN27 14.00 P 0.00 0.00 0.00 1.41 -0.06 26 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.70 -0.08 26 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 2.08 -0.04 27 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.45 -0.08 27 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.85 -0.08 28 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 3.28 -0.08 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.71 -0.07 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.15 -0.10 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.60 -0.10 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.06 -0.11 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.52 -0.10 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.00 -0.11 32 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.13 -0.01 26 0 16 0
29SEP27 10.00 P 0.00 0.00 0.00 0.17 0.00 27 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.25 -0.01 27 0 55 0
29SEP27 11.00 P 0.00 0.00 0.00 0.36 -0.02 27 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.49 -0.03 27 0 96 0
29SEP27 12.00 P 0.00 0.00 0.00 0.65 -0.03 27 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.84 -0.04 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.07 -0.02 27 0 2 0
29SEP27 13.50 P 0.00 0.00 0.00 1.32 -0.04 27 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.59 -0.05 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.91 -0.05 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.25 -0.05 28 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.62 -0.07 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.00 -0.08 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.39 -0.10 28 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.82 -0.08 29 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.25 -0.08 29 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.69 -0.06 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.14 -0.09 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.59 -0.09 31 0 0 0
TOTAL PUT 77 13,486 +44
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$ 4.525
29OCT26 2.80 C 0.00 0.00 0.00 1.73 +0.02 89 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.63 +0.02 81 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.53 +0.02 74 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.43 +0.02 67 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.33 +0.02 60 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.23 +0.02 53 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.13 +0.02 46 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.03 +0.02 36 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.53 +0.02 0 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.33 +0.02 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.24 +0.01 19 0 300 0
29OCT26 4.40 C 0.15 0.16 0.15 0.16 0.00 20 52 899 +26
29OCT26 4.50 C 0.00 0.00 0.00 0.10 0.00 22 0 1,438 0
29OCT26 4.60 C 0.06 0.06 0.05 0.06 +0.01 23 51 1,285 0
29OCT26 4.70 C 0.03 0.03 0.03 0.03 -0.01 23 569 8,803 -20
29OCT26 4.80 C 0.00 0.00 0.00 0.02 0.00 26 0 2,700 0
29OCT26 4.90 C 0.01 0.01 0.01 0.01 0.00 26 669 5,421 -70
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4,906 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 12,329 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.45 +0.02 19 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.36 0.00 19 0 310 0
27NOV26 4.30 C 0.00 0.00 0.00 0.29 0.00 22 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.22 0.00 21 0 633 0
27NOV26 4.50 C 0.16 0.16 0.16 0.16 0.00 21 26 943 +26
27NOV26 4.60 C 0.00 0.00 0.00 0.12 0.00 22 0 3,831 0
27NOV26 4.70 C 0.08 0.08 0.08 0.08 0.00 22 25 1,856 +25
27NOV26 4.80 C 0.06 0.06 0.05 0.06 0.00 23 135 622 +125
27NOV26 4.90 C 0.00 0.00 0.00 0.04 0.00 24 0 4,161 0
27NOV26 5.00 C 0.00 0.00 0.00 0.03 0.00 25 0 2,337 0
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 31 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 42 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 69 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 1.74 +0.02 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.34 +0.02 0 0 60 0
30DEC26 3.30 C 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.95 +0.02 17 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.56 +0.01 17 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.48 +0.01 20 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.40 +0.01 20 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.34 +0.02 22 0 5,506 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 +0.01 22 0 975 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 +0.01 23 0 1,840 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 +0.01 22 0 1,711 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 0.00 22 0 2,103 0
30DEC26 4.80 C 0.10 0.10 0.10 0.10 0.00 23 35 5,369 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 0.00 22 0 2,279 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 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 0.00 23 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 1.34 +0.01 0 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.67 +0.01 17 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.58 +0.01 18 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.51 +0.01 21 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.43 +0.01 20 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.37 +0.01 22 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.25 +0.01 22 0 8 0
28JAN27 4.60 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.17 +0.01 23 0 37 0
28JAN27 4.80 C 0.00 0.00 0.00 0.14 +0.01 23 0 3 0
28JAN27 4.90 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 323 0
28JAN27 5.25 C 0.05 0.05 0.05 0.05 +0.01 24 150 171 +150
28JAN27 5.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.01 0.00 23 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 1.75 +0.01 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.46 +0.01 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.36 0.00 0 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.07 0.00 0 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.98 +0.01 15 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.89 +0.01 19 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.80 0.00 19 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.72 +0.01 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.63 0.00 19 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.56 0.00 21 0 1,020 0
30MAR27 4.20 C 0.00 0.00 0.00 0.49 +0.01 21 0 62 0
30MAR27 4.30 C 0.00 0.00 0.00 0.43 +0.01 22 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 +0.01 22 0 2,558 0
30MAR27 4.50 C 0.00 0.00 0.00 0.31 0.00 21 0 5,192 0
30MAR27 4.60 C 0.00 0.00 0.00 0.27 +0.01 22 0 3,143 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 +0.01 22 0 7,775 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 0.00 22 0 332 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 0.00 22 0 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 417 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 0.00 22 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 28 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 38 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 0.00 0 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.48 0.00 0 0 30 0
29JUN27 3.20 C 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.20 0.00 19 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.11 0.00 21 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.02 0.00 21 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.94 +0.01 23 0 750 0
29JUN27 3.80 C 0.00 0.00 0.00 0.85 +0.01 22 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.77 +0.01 22 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.66 +0.02 18 0 123 0
29JUN27 4.10 C 0.00 0.00 0.00 0.59 +0.02 19 0 73 0
29JUN27 4.20 C 0.00 0.00 0.00 0.52 +0.01 19 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.46 +0.01 20 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.40 +0.01 20 0 590 0
29JUN27 4.50 C 0.00 0.00 0.00 0.37 +0.03 22 0 729 0
29JUN27 4.60 C 0.00 0.00 0.00 0.31 +0.02 21 0 449 0
29JUN27 4.70 C 0.00 0.00 0.00 0.26 +0.01 20 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.23 +0.02 21 0 751 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 +0.01 21 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.16 +0.01 21 0 747 0
29JUN27 5.25 C 0.00 0.00 0.00 0.11 +0.02 22 0 4,816 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 3,434 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 +0.01 21 0 2,647 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 0.00 20 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 1.40 +0.01 24 0 30 0
29SEP27 3.30 C 0.00 0.00 0.00 1.30 +0.01 21 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.20 0.00 18 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.12 0.00 22 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.03 0.00 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.95 +0.01 23 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.86 0.00 22 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.79 +0.01 23 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.71 0.00 22 0 33 0
29SEP27 4.10 C 0.00 0.00 0.00 0.64 0.00 22 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.58 0.00 22 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.53 +0.01 23 0 35 0
29SEP27 4.40 C 0.00 0.00 0.00 0.48 +0.01 23 0 0 0
29SEP27 4.50 C 0.42 0.42 0.42 0.42 0.00 23 50 110 +50
29SEP27 4.60 C 0.00 0.00 0.00 0.38 0.00 23 0 2 0
29SEP27 4.70 C 0.00 0.00 0.00 0.34 +0.01 23 0 8 0
29SEP27 4.80 C 0.00 0.00 0.00 0.30 0.00 23 0 4 0
29SEP27 4.90 C 0.00 0.00 0.00 0.27 +0.01 24 0 490 0
29SEP27 5.00 C 0.00 0.00 0.00 0.24 0.00 24 0 92 0
29SEP27 5.25 C 0.00 0.00 0.00 0.18 +0.01 24 0 851 0
29SEP27 5.50 C 0.00 0.00 0.00 0.13 +0.01 24 0 381 0
29SEP27 5.75 C 0.00 0.00 0.00 0.09 0.00 24 0 607 0
29SEP27 6.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.05 0.00 24 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.03 0.00 23 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 26 0 0 0
TOTAL CALL 1,772 147,445 +312
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 92 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 84 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 77 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 71 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 64 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,471 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 3,786 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 878 0
29OCT26 4.30 P 0.02 0.02 0.02 0.02 0.00 25 236 2,524 -36
29OCT26 4.40 P 0.04 0.04 0.04 0.04 0.00 24 5 1,503 0
29OCT26 4.50 P 0.08 0.08 0.08 0.08 -0.01 25 57 2,387 +7
29OCT26 4.60 P 0.00 0.00 0.00 0.13 -0.02 23 0 1,738 0
29OCT26 4.70 P 0.00 0.00 0.00 0.20 -0.03 23 0 1,644 0
29OCT26 4.80 P 0.00 0.00 0.00 0.29 -0.02 26 0 884 0
29OCT26 4.90 P 0.00 0.00 0.00 0.39 -0.02 32 0 852 0
29OCT26 5.00 P 0.00 0.00 0.00 0.49 -0.02 38 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.74 -0.02 51 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.99 -0.02 62 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.24 -0.02 73 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.49 -0.02 83 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.74 -0.02 92 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.99 -0.02 100 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.24 -0.02 109 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.49 -0.02 117 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.74 -0.02 124 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.99 -0.02 131 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.24 -0.02 138 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 335 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 2,455 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.02 -0.01 24 0 4,147 0
27NOV26 4.20 P 0.00 0.00 0.00 0.04 0.00 25 0 2,978 0
27NOV26 4.30 P 0.05 0.05 0.05 0.05 -0.01 22 150 1,231 0
27NOV26 4.40 P 0.00 0.00 0.00 0.09 -0.01 23 0 1,071 0
27NOV26 4.50 P 0.00 0.00 0.00 0.13 -0.01 23 1 3,080 -1
27NOV26 4.60 P 0.00 0.00 0.00 0.18 -0.02 23 0 1,282 0
27NOV26 4.70 P 0.00 0.00 0.00 0.25 -0.02 24 0 1,468 0
27NOV26 4.80 P 0.00 0.00 0.00 0.32 -0.02 23 0 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.41 -0.02 26 0 2,893 0
27NOV26 5.00 P 0.00 0.00 0.00 0.50 -0.02 27 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.74 -0.02 32 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.99 -0.02 40 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.24 -0.02 46 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.49 -0.02 52 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.74 -0.02 58 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.99 -0.02 64 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.24 -0.02 69 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.49 -0.02 74 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.74 -0.02 78 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.99 -0.02 83 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.24 -0.02 87 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 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 0.01 0.01 0.01 0.01 0.00 29 10 772 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 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 24 0 1,361 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 0.00 23 0 2,750 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 0.00 23 0 1,396 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 -0.01 23 0 5,486 0
30DEC26 4.40 P 0.13 0.13 0.13 0.13 0.00 23 1 1,150 +1
30DEC26 4.50 P 0.16 0.16 0.16 0.17 -0.01 23 50 1,478 +50
30DEC26 4.60 P 0.00 0.00 0.00 0.23 -0.01 24 0 924 0
30DEC26 4.70 P 0.30 0.30 0.30 0.29 -0.01 24 30 488 -16
30DEC26 4.80 P 0.00 0.00 0.00 0.36 -0.01 24 0 790 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 -0.01 25 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.51 -0.03 24 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.75 -0.01 28 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 0.99 -0.02 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.24 -0.02 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.49 -0.02 42 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.74 -0.02 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.99 -0.02 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.24 -0.02 55 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.49 -0.02 59 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.74 -0.02 63 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.99 -0.02 66 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.24 -0.02 70 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.49 -0.02 73 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.74 -0.02 76 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.99 -0.02 79 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.24 -0.02 82 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.01 0.00 33 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 28 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 23 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.02 0.00 24 0 450 0
28JAN27 3.90 P 0.00 0.00 0.00 0.03 0.00 24 0 8 0
28JAN27 4.00 P 0.04 0.04 0.04 0.04 0.00 23 5 45 +5
28JAN27 4.10 P 0.05 0.05 0.05 0.06 0.00 23 150 423 +150
28JAN27 4.20 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.15 0.00 23 0 1 0
28JAN27 4.50 P 0.00 0.00 0.00 0.20 -0.01 23 0 1 0
28JAN27 4.60 P 0.00 0.00 0.00 0.26 0.00 24 0 4 0
28JAN27 4.70 P 0.32 0.32 0.32 0.31 -0.01 23 30 30 +30
28JAN27 4.80 P 0.00 0.00 0.00 0.38 0.00 23 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.76 -0.01 27 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.00 -0.01 31 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.25 -0.01 35 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.50 -0.01 40 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.75 -0.01 44 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 2.00 -0.01 48 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 2.25 -0.01 52 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 50 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 24 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 0.05 0.05 0.05 0.05 -0.01 22 5 2,725 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 0.00 23 0 4,539 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 0.00 23 0 1,699 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 -0.01 22 0 3,927 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 0.00 23 0 10,775 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 0.00 23 0 1,792 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 -0.01 22 0 1,395 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 0.00 23 0 3,242 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 0.00 23 0 6,806 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 -0.01 22 0 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.48 -0.02 22 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.57 -0.01 24 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.78 -0.01 25 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.00 -0.03 26 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.25 -0.01 30 0 1,123 0
30MAR27 6.00 P 0.00 0.00 0.00 1.50 -0.01 34 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.75 -0.01 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.00 -0.01 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.25 -0.01 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.50 -0.01 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.75 -0.01 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.00 -0.01 52 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.25 -0.01 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.50 -0.01 57 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.75 -0.01 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.00 -0.01 62 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 20 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.02 0.00 21 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 21 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 0.00 21 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.10 0.00 21 0 1,017 0
29JUN27 4.00 P 0.00 0.00 0.00 0.13 0.00 21 0 498 0
29JUN27 4.10 P 0.00 0.00 0.00 0.16 0.00 21 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.20 0.00 21 0 310 0
29JUN27 4.30 P 0.00 0.00 0.00 0.24 0.00 21 1 399 +1
29JUN27 4.40 P 0.00 0.00 0.00 0.29 0.00 21 0 319 0
29JUN27 4.50 P 0.00 0.00 0.00 0.34 0.00 21 0 519 0
29JUN27 4.60 P 0.00 0.00 0.00 0.39 +0.01 20 0 917 0
29JUN27 4.70 P 0.00 0.00 0.00 0.45 -0.01 20 0 177 0
29JUN27 4.80 P 0.00 0.00 0.00 0.52 -0.01 20 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.59 0.00 20 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.66 -0.01 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.86 -0.01 20 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.07 -0.01 19 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.29 -0.01 16 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.76 0.00 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.75 -0.01 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.00 -0.01 27 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.25 -0.01 32 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.03 0.00 24 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 0.05 -0.01 23 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 20 0
29SEP27 3.60 P 0.00 0.00 0.00 0.09 0.00 24 0 613 0
29SEP27 3.70 P 0.00 0.00 0.00 0.11 -0.01 23 0 30 0
29SEP27 3.80 P 0.00 0.00 0.00 0.14 0.00 24 0 8 0
29SEP27 3.90 P 0.00 0.00 0.00 0.17 0.00 24 0 100 0
29SEP27 4.00 P 0.00 0.00 0.00 0.21 0.00 24 0 160 0
29SEP27 4.10 P 0.00 0.00 0.00 0.24 0.00 24 0 72 0
29SEP27 4.20 P 0.00 0.00 0.00 0.28 0.00 24 0 94 0
29SEP27 4.30 P 0.00 0.00 0.00 0.33 0.00 24 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.38 0.00 24 0 41 0
29SEP27 4.50 P 0.00 0.00 0.00 0.43 -0.01 24 0 158 0
29SEP27 4.60 P 0.00 0.00 0.00 0.49 0.00 24 0 135 0
29SEP27 4.70 P 0.00 0.00 0.00 0.55 -0.01 24 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.62 0.00 24 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.69 0.00 24 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.76 -0.01 24 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.95 -0.01 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.17 0.00 26 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.38 -0.01 26 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.60 -0.01 27 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.83 0.00 27 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.06 0.00 27 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.29 -0.01 27 0 50 0
29SEP27 7.00 P 0.00 0.00 0.00 2.53 +0.01 28 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 2.76 -0.01 26 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.01 0.00 29 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.26 0.00 32 0 0 0
TOTAL PUT 731 149,544 +191
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$ 27.620
29OCT26 19.00 C 0.00 0.00 0.00 8.65 -0.60 65 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.15 -0.60 59 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.65 -0.60 54 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.65 -0.60 39 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.65 -0.60 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.65 -0.60 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.66 -0.60 29 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.68 -0.59 27 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 1.77 -0.54 27 0 16 0
29OCT26 27.00 C 0.00 0.00 0.00 1.01 -0.45 27 0 125 0
29OCT26 28.00 C 0.00 0.00 0.00 0.50 -0.27 28 0 361 0
29OCT26 29.00 C 0.00 0.00 0.00 0.19 -0.16 27 0 3,298 0
29OCT26 30.00 C 0.10 0.10 0.07 0.06 -0.08 27 892 3,273 -854
29OCT26 31.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 626 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 592 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 639 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 424 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 423 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 463 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 8.15 -0.60 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.67 -0.63 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.65 -0.66 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.71 -0.54 24 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.74 -0.60 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.81 -0.57 29 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.93 -0.55 28 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.15 -0.50 28 0 54 0
27NOV26 27.00 C 0.00 0.00 0.00 1.55 -0.36 30 0 135 0
27NOV26 28.00 C 0.00 0.00 0.00 0.98 -0.36 28 0 295 0
27NOV26 29.00 C 0.57 0.57 0.57 0.62 -0.24 28 6 258 +6
27NOV26 30.00 C 0.46 0.46 0.31 0.35 -0.19 28 660 698 +385
27NOV26 31.00 C 0.28 0.28 0.19 0.20 -0.12 28 60 562 -34
27NOV26 32.00 C 0.00 0.00 0.00 0.11 -0.07 29 0 334 0
27NOV26 33.00 C 0.00 0.00 0.00 0.06 -0.05 29 0 310 0
27NOV26 34.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 280 0
27NOV26 35.00 C 0.04 0.04 0.04 0.02 -0.01 31 2 222 -2
27NOV26 36.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 8.74 -0.54 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.21 -0.58 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.74 -0.56 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.80 -0.55 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.82 -0.57 28 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 4.96 -0.50 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.00 -0.55 28 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 3.19 -0.51 28 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 2.47 -0.46 28 0 39 0
30DEC26 27.00 C 0.00 0.00 0.00 1.84 -0.39 27 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 1.35 -0.31 28 0 70 0
30DEC26 29.00 C 1.07 1.07 1.07 0.96 -0.24 28 1 718 +1
30DEC26 30.00 C 0.00 0.00 0.00 0.66 -0.18 28 0 375 0
30DEC26 31.00 C 0.00 0.00 0.00 0.44 -0.14 28 0 150 0
30DEC26 32.00 C 0.37 0.37 0.36 0.28 -0.12 28 2 455 -2
30DEC26 33.00 C 0.00 0.00 0.00 0.18 -0.08 28 0 376 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 -0.06 28 0 3,635 0
30DEC26 35.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 406 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 215 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
28JAN27 19.50 C 0.00 0.00 0.00 8.42 -0.46 41 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.95 -0.45 40 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 7.01 -0.46 38 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 6.03 -0.47 33 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 5.13 -0.46 32 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 4.30 -0.42 31 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 3.40 -0.51 27 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 2.72 -0.46 28 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 2.11 -0.39 27 0 15 0
28JAN27 28.00 C 0.00 0.00 0.00 1.65 -0.30 28 0 290 0
28JAN27 29.00 C 1.43 1.43 1.43 1.24 -0.25 28 15 60 +15
28JAN27 30.00 C 1.02 1.02 1.02 0.90 -0.22 28 1 33 +1
28JAN27 31.00 C 0.00 0.00 0.00 0.65 -0.16 28 0 15 0
28JAN27 32.00 C 0.00 0.00 0.00 0.46 -0.16 28 0 32 0
28JAN27 33.00 C 0.40 0.42 0.40 0.32 -0.12 28 5 34 +1
28JAN27 34.00 C 0.00 0.00 0.00 0.21 -0.10 28 0 30 0
28JAN27 35.00 C 0.00 0.00 0.00 0.14 -0.07 28 0 30 0
28JAN27 36.00 C 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.06 -0.04 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.15 -0.41 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.68 -0.41 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.15 -0.47 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.29 -0.41 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.39 -0.41 34 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 5.53 -0.43 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.73 -0.36 31 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 3.90 -0.45 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.32 -0.35 30 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 2.72 -0.35 29 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 2.22 -0.30 29 0 46 0
30MAR27 29.00 C 0.00 0.00 0.00 1.79 -0.27 29 0 67 0
30MAR27 30.00 C 0.00 0.00 0.00 1.43 -0.24 29 0 609 0
30MAR27 31.00 C 0.00 0.00 0.00 1.14 -0.20 29 0 294 0
30MAR27 32.00 C 0.98 0.98 0.98 0.88 -0.18 29 3 1,155 0
30MAR27 33.00 C 0.80 0.80 0.80 0.70 -0.15 29 2 1,546 -2
30MAR27 34.00 C 0.62 0.62 0.62 0.54 -0.13 29 3 203 0
30MAR27 35.00 C 0.00 0.00 0.00 0.41 -0.10 29 0 3,543 0
30MAR27 36.00 C 0.00 0.00 0.00 0.31 -0.08 29 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.23 -0.07 29 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.17 -0.06 29 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 9 0
30MAR27 43.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 9.25 -0.54 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.92 -0.42 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.45 -0.43 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.55 -0.45 35 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.69 -0.46 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.88 -0.47 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.13 -0.45 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.32 -0.61 29 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 3.71 -0.59 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 3.07 -0.67 28 0 21 0
29JUN27 28.00 C 2.90 2.90 2.90 2.68 -0.45 29 1 8,021 0
29JUN27 29.00 C 0.00 0.00 0.00 2.32 -0.45 30 0 1,578 0
29JUN27 30.00 C 2.20 2.20 2.20 1.95 -0.35 30 15 341 +3
29JUN27 31.00 C 0.00 0.00 0.00 1.62 -0.34 30 0 50 0
29JUN27 32.00 C 1.52 1.52 1.52 1.34 -0.32 30 4 164 0
29JUN27 33.00 C 1.31 1.31 1.31 1.10 -0.30 29 5 61 0
29JUN27 34.00 C 1.10 1.10 1.10 0.90 -0.28 29 2 31 0
29JUN27 35.00 C 0.94 0.94 0.94 0.73 -0.26 29 3 510 0
29JUN27 36.00 C 0.00 0.00 0.00 0.60 -0.24 29 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 0.48 -0.23 29 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.39 -0.20 29 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.31 -0.19 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.25 -0.16 29 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 0.20 -0.14 29 0 33 0
29SEP27 19.50 C 0.00 0.00 0.00 8.92 -0.49 35 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.46 -0.52 34 0 11 0
29SEP27 21.00 C 0.00 0.00 0.00 7.63 -0.49 33 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.85 -0.46 33 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.07 -0.48 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.37 -0.46 31 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.80 -0.45 32 0 0 0
29SEP27 26.00 C 4.56 4.56 4.56 4.00 -0.57 29 15 45 0
29SEP27 27.00 C 0.00 0.00 0.00 3.69 -0.31 31 0 15 0
29SEP27 28.00 C 3.52 3.52 3.52 3.06 -0.48 30 30 45 +30
29SEP27 29.00 C 3.08 3.08 3.08 2.77 -0.53 31 30 60 +29
29SEP27 30.00 C 0.00 0.00 0.00 2.45 -0.30 31 0 350 0
29SEP27 31.00 C 0.00 0.00 0.00 2.11 -0.29 31 0 130 0
29SEP27 32.00 C 0.00 0.00 0.00 1.83 -0.28 31 0 87 0
29SEP27 33.00 C 0.00 0.00 0.00 1.59 -0.24 31 0 45 0
29SEP27 34.00 C 0.00 0.00 0.00 1.36 -0.26 31 0 175 0
29SEP27 35.00 C 0.00 0.00 0.00 1.18 -0.24 31 0 8 0
29SEP27 36.00 C 1.19 1.19 1.16 1.01 -0.21 31 5 14 +5
29SEP27 37.00 C 0.00 0.00 0.00 0.84 -0.28 31 0 2 0
29SEP27 38.00 C 0.00 0.00 0.00 0.72 -0.22 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.63 -0.19 31 0 1 0
29SEP27 40.00 C 0.75 0.75 0.75 0.54 -0.18 31 14 57 -14
TOTAL CALL 1,776 50,811 -432
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 97 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 176 0
29OCT26 26.00 P 0.16 0.18 0.16 0.12 +0.06 28 2 879 +1
29OCT26 27.00 P 0.25 0.42 0.23 0.36 +0.15 27 156 4,640 +145
29OCT26 28.00 P 0.00 0.00 0.00 0.85 +0.30 28 0 3,837 0
29OCT26 29.00 P 0.00 0.00 0.00 1.57 +0.43 29 0 2,550 0
29OCT26 30.00 P 0.00 0.00 0.00 2.48 +0.54 34 0 904 0
29OCT26 31.00 P 0.00 0.00 0.00 3.38 +0.58 0 0 183 0
29OCT26 32.00 P 0.00 0.00 0.00 4.38 +0.60 0 0 44 -43
29OCT26 33.00 P 0.00 0.00 0.00 5.43 +0.65 52 0 2 0
29OCT26 34.00 P 0.00 0.00 0.00 6.44 +0.56 61 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.44 +0.54 67 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.44 +0.54 74 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.44 +0.54 80 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.44 +0.54 86 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.44 +0.54 91 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.44 +0.54 97 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
27NOV26 23.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 18 0
27NOV26 24.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 215 0
27NOV26 25.00 P 0.00 0.00 0.00 0.22 +0.06 29 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.44 +0.11 29 0 792 0
27NOV26 27.00 P 0.71 0.84 0.71 0.76 +0.14 28 17 1,917 +17
27NOV26 28.00 P 1.36 1.36 1.36 1.23 +0.22 27 15 1,892 0
27NOV26 29.00 P 0.00 0.00 0.00 1.91 +0.34 29 0 623 0
27NOV26 30.00 P 0.00 0.00 0.00 2.68 +0.42 29 0 1,327 0
27NOV26 31.00 P 0.00 0.00 0.00 3.54 +0.44 30 0 225 0
27NOV26 32.00 P 0.00 0.00 0.00 4.42 +0.54 28 0 60 0
27NOV26 33.00 P 0.00 0.00 0.00 5.43 +0.62 34 0 48 0
27NOV26 34.00 P 0.00 0.00 0.00 6.49 +0.60 43 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.44 +0.54 43 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.44 +0.54 47 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.44 +0.54 51 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.50 +0.60 60 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.44 +0.54 58 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.50 +0.60 67 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 82 0
30DEC26 23.00 P 0.00 0.00 0.00 0.11 +0.03 28 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.22 +0.05 28 0 371 0
30DEC26 25.00 P 0.00 0.00 0.00 0.41 +0.09 28 0 395 0
30DEC26 26.00 P 0.63 0.70 0.63 0.66 +0.11 27 19 597 +19
30DEC26 27.00 P 0.96 1.10 0.96 1.05 +0.17 28 282 683 +232
30DEC26 28.00 P 0.00 0.00 0.00 1.55 +0.24 28 0 1,785 0
30DEC26 29.00 P 0.00 0.00 0.00 2.19 +0.34 28 0 381 0
30DEC26 30.00 P 0.00 0.00 0.00 2.91 +0.40 29 0 3,976 0
30DEC26 31.00 P 0.00 0.00 0.00 3.72 +0.42 30 0 688 0
30DEC26 32.00 P 0.00 0.00 0.00 4.60 +0.47 31 0 164 0
30DEC26 33.00 P 0.00 0.00 0.00 5.50 +0.61 31 0 104 0
30DEC26 34.00 P 0.00 0.00 0.00 6.50 +0.58 35 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 7.49 +0.59 38 0 0 -68
30DEC26 36.00 P 0.00 0.00 0.00 8.49 +0.59 41 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 9.49 +0.59 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.50 +0.60 48 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 11.46 +0.56 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.50 +0.60 54 0 2,000 0
30DEC26 41.00 P 0.00 0.00 0.00 13.49 +0.59 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.45 +0.55 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.49 +0.59 61 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.49 +0.59 63 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.49 +0.59 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.49 +0.59 68 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.49 +0.59 70 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.49 +0.59 73 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.46 +0.56 72 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 15 0
28JAN27 22.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 215 0
28JAN27 23.00 P 0.00 0.00 0.00 0.19 +0.03 28 0 100 0
28JAN27 24.00 P 0.00 0.00 0.00 0.35 +0.07 28 0 135 0
28JAN27 25.00 P 0.00 0.00 0.00 0.57 +0.10 28 0 120 0
28JAN27 26.00 P 0.00 0.00 0.00 0.88 +0.14 28 0 332 0
28JAN27 27.00 P 0.00 0.00 0.00 1.25 +0.14 27 0 430 0
28JAN27 28.00 P 0.00 0.00 0.00 1.79 +0.25 28 0 401 0
28JAN27 29.00 P 0.00 0.00 0.00 2.40 +0.32 28 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 3.07 +0.35 28 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 3.79 +0.41 28 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 4.64 +0.48 28 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 5.50 +0.50 28 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 6.50 +0.50 31 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 7.49 +0.56 33 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 8.49 +0.59 36 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 9.49 +0.59 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.27 +0.06 29 0 550 0
30MAR27 23.00 P 0.00 0.00 0.00 0.43 +0.08 29 0 161 0
30MAR27 24.00 P 0.00 0.00 0.00 0.65 +0.11 29 0 280 0
30MAR27 25.00 P 0.00 0.00 0.00 0.94 +0.15 29 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.25 +0.14 28 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.65 +0.16 28 0 208 0
30MAR27 28.00 P 2.11 2.11 2.11 2.20 +0.27 29 15 1,699 +15
30MAR27 29.00 P 0.00 0.00 0.00 2.72 +0.25 28 0 3,842 0
30MAR27 30.00 P 0.00 0.00 0.00 3.37 +0.30 28 0 3,232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.13 +0.39 29 0 271 0
30MAR27 32.00 P 0.00 0.00 0.00 4.89 +0.42 28 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 5.72 +0.47 29 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 6.50 +0.31 26 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 7.49 +0.43 29 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 8.49 +0.53 31 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 9.49 +0.57 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.50 +0.60 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.46 +0.56 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.50 +0.60 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.49 +0.59 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.45 +0.55 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.49 +0.59 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.49 +0.59 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.49 +0.59 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.18 -0.03 29 0 20 0
29JUN27 19.50 P 0.00 0.00 0.00 0.23 -0.03 29 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.29 -0.03 29 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.45 -0.03 29 0 32 0
29JUN27 22.00 P 0.68 0.68 0.68 0.65 -0.03 29 1 68 0
29JUN27 23.00 P 0.00 0.00 0.00 0.90 -0.01 29 0 174 0
29JUN27 24.00 P 0.00 0.00 0.00 1.23 +0.06 30 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.61 +0.10 30 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 2.06 +0.16 30 0 250 0
29JUN27 27.00 P 0.00 0.00 0.00 2.52 +0.16 30 0 1,783 0
29JUN27 28.00 P 0.00 0.00 0.00 2.96 +0.09 28 0 8,018 0
29JUN27 29.00 P 0.00 0.00 0.00 3.64 +0.08 29 0 1,107 0
29JUN27 30.00 P 0.00 0.00 0.00 4.42 +0.28 31 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 5.12 +0.39 31 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.85 +0.40 31 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 6.52 +0.44 29 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 7.50 +0.49 32 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 8.30 +0.47 32 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 9.20 +0.52 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.98 +0.44 31 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.89 +0.46 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.78 +0.45 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.76 +0.52 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.67 +0.50 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.45 -0.01 31 0 1 0
29SEP27 20.00 P 0.57 0.57 0.57 0.54 0.00 31 6 57 +6
29SEP27 21.00 P 0.00 0.00 0.00 0.75 0.00 31 0 338 0
29SEP27 22.00 P 0.00 0.00 0.00 1.01 +0.04 31 0 34 0
29SEP27 23.00 P 0.00 0.00 0.00 1.32 +0.10 31 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 1.66 +0.12 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.06 +0.14 31 0 12 0
29SEP27 26.00 P 0.00 0.00 0.00 2.48 +0.14 30 0 0 0
29SEP27 27.00 P 2.78 2.78 2.78 2.91 +0.10 30 50 50 +50
29SEP27 28.00 P 0.00 0.00 0.00 3.49 +0.16 30 0 150 0
29SEP27 29.00 P 0.00 0.00 0.00 4.12 +0.25 30 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.73 +0.25 30 0 20 0
29SEP27 31.00 P 0.00 0.00 0.00 5.52 +0.38 31 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 6.20 +0.36 31 0 8 0
29SEP27 33.00 P 0.00 0.00 0.00 7.01 +0.42 31 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.79 +0.43 31 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 8.67 +0.51 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.44 +0.46 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.35 +0.52 33 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.14 +0.45 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.01 +0.45 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.91 +0.47 32 0 15 0
TOTAL PUT 563 60,849 +374
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$ 4.395
29OCT26 3.30 C 0.00 0.00 0.00 1.10 +0.01 49 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.00 +0.01 42 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.90 +0.01 33 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
29OCT26 4.40 C 0.07 0.07 0.07 0.07 +0.01 18 40 50 +40
29OCT26 4.50 C 0.00 0.00 0.00 0.04 +0.01 21 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 29 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 391 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.11 +0.02 36 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.81 +0.02 23 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.71 +0.02 18 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.52 +0.02 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.43 +0.03 23 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.34 +0.02 21 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.26 +0.02 21 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.18 +0.01 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.13 +0.02 20 0 185 0
27NOV26 4.50 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.04 +0.01 21 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 0.01 0.01 0.01 0.01 0.00 23 299 299 +279
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 1.13 +0.04 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.03 +0.03 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.93 +0.03 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.83 +0.02 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.74 +0.04 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.64 +0.02 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.55 +0.03 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.46 +0.02 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.37 +0.02 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 +0.03 20 0 63 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 +0.01 18 0 62 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 0.00 18 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 +0.01 18 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 0.00 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 26 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 39 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 49 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 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 1.04 +0.03 29 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.94 +0.03 26 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.84 +0.02 23 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.75 +0.03 24 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.66 +0.03 23 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.57 +0.03 22 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.48 +0.03 21 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.40 +0.03 20 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.32 +0.02 19 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.24 +0.01 17 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.14 0.00 17 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.06 0.00 18 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 1.16 +0.03 27 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.06 +0.03 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.96 +0.02 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.87 +0.02 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.78 +0.03 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.69 +0.03 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.60 +0.02 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.52 +0.03 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.45 +0.03 20 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.37 +0.02 18 0 90 0
30MAR27 4.30 C 0.28 0.31 0.28 0.30 +0.01 18 77 663 +77
30MAR27 4.40 C 0.00 0.00 0.00 0.25 +0.01 18 0 121 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 0.00 18 0 91 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 +0.01 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.08 0.00 18 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 18 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 32 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 1.19 +0.03 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.10 +0.03 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.00 +0.02 21 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.91 +0.03 20 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.83 +0.03 21 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.74 +0.03 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.66 +0.03 20 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.59 +0.02 20 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.52 +0.03 20 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.45 +0.02 19 0 15 0
29JUN27 4.30 C 0.00 0.00 0.00 0.38 +0.02 18 0 120 0
29JUN27 4.40 C 0.00 0.00 0.00 0.32 +0.01 18 0 15 0
29JUN27 4.50 C 0.00 0.00 0.00 0.27 +0.01 18 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 0.23 +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 0.00 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.13 0.00 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 0.00 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 0.00 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 1.20 +0.03 26 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.11 +0.03 25 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.02 +0.03 25 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.93 +0.03 24 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.84 +0.02 23 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.75 +0.02 21 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.66 +0.01 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.59 +0.02 20 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.52 +0.02 20 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.45 +0.02 20 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.38 +0.02 19 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.33 +0.02 19 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.28 +0.02 19 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.23 +0.01 18 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.19 0.00 18 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.13 0.00 18 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 0.00 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 0.00 20 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 416 6,483 +396
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 107 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 0.00 23 0 933 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 0.00 22 0 421 0
29OCT26 4.40 P 0.00 0.00 0.00 0.08 0.00 21 0 133 0
29OCT26 4.50 P 0.00 0.00 0.00 0.14 0.00 21 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.22 -0.01 22 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.31 -0.01 23 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.51 -0.02 33 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.61 -0.01 38 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.86 -0.02 49 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.11 -0.02 59 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.36 -0.02 69 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.61 -0.02 77 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.86 -0.02 86 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.11 -0.02 94 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.36 -0.02 101 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.61 -0.02 108 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.86 -0.02 115 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.04 0.00 19 0 100 0
27NOV26 4.30 P 0.00 0.00 0.00 0.08 +0.01 20 0 160 0
27NOV26 4.40 P 0.00 0.00 0.00 0.12 0.00 20 0 0 0
27NOV26 4.50 P 0.17 0.17 0.17 0.18 0.00 20 20 20 +20
27NOV26 4.60 P 0.00 0.00 0.00 0.23 -0.02 17 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.32 -0.02 19 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.41 -0.02 19 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.51 -0.02 22 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.61 -0.02 25 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.86 -0.02 32 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.11 -0.02 39 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.36 -0.02 45 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.61 -0.02 50 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.86 -0.02 56 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.11 -0.02 61 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.36 -0.02 66 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 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 27 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 21 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 0.04 -0.01 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 19 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 -0.01 19 0 578 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 0.00 19 0 285 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 -0.01 19 0 385 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 -0.02 18 0 595 0
30DEC26 4.70 P 0.00 0.00 0.00 0.34 -0.02 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.42 -0.02 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.51 -0.02 18 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.62 -0.01 24 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 -0.02 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.11 -0.02 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.36 -0.02 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.61 -0.02 41 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.86 -0.02 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.11 -0.02 49 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.36 -0.02 53 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.61 -0.02 57 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.86 -0.02 60 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.11 -0.02 64 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.36 -0.02 67 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.61 -0.01 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 23 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 0.00 18 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.12 0.00 19 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.17 0.00 19 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.28 -0.01 18 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.35 -0.02 18 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.43 -0.02 18 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.51 -0.03 16 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.62 -0.02 21 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.86 -0.02 24 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.11 -0.02 28 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.36 -0.02 33 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 0.00 20 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 0.00 19 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 0.00 19 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 0.00 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 -0.01 19 0 125 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 -0.01 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 -0.02 18 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.45 -0.03 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.54 -0.02 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.62 -0.03 18 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 -0.02 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 -0.02 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.36 -0.02 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.61 -0.02 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.86 -0.02 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.11 -0.02 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.36 -0.02 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.61 -0.02 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.86 -0.02 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.11 -0.02 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.36 -0.02 51 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 19 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.02 0.00 18 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 0.05 -0.01 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 0.00 19 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.12 -0.01 18 0 233 0
29JUN27 4.20 P 0.00 0.00 0.00 0.15 -0.01 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.20 0.00 19 0 595 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 -0.01 18 0 15 0
29JUN27 4.50 P 0.00 0.00 0.00 0.30 -0.01 19 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.36 -0.01 19 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.43 0.00 20 0 29 0
29JUN27 4.80 P 0.00 0.00 0.00 0.48 -0.03 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.56 -0.02 18 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.64 -0.03 18 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.86 -0.03 18 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.11 -0.02 22 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.36 -0.02 25 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.61 -0.02 28 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.86 -0.02 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.11 -0.02 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.36 -0.02 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.61 -0.02 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.86 -0.02 40 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 0.00 18 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.11 0.00 18 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.17 0.00 18 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.21 0.00 18 0 32 0
29SEP27 4.10 P 0.00 0.00 0.00 0.25 0.00 17 0 30 0
29SEP27 4.20 P 0.00 0.00 0.00 0.30 0.00 17 0 50 0
29SEP27 4.30 P 0.00 0.00 0.00 0.36 +0.01 17 0 25 0
29SEP27 4.40 P 0.00 0.00 0.00 0.42 +0.01 17 0 125 0
29SEP27 4.50 P 0.00 0.00 0.00 0.48 0.00 17 0 81 0
29SEP27 4.60 P 0.00 0.00 0.00 0.55 0.00 17 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.62 0.00 16 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.70 0.00 16 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.78 0.00 16 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.86 0.00 15 0 120 0
29SEP27 5.25 P 0.00 0.00 0.00 1.07 0.00 11 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
TOTAL PUT 20 7,842 +20
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$ 3.270
29OCT26 2.20 C 0.00 0.00 0.00 1.08 +0.05 101 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.98 +0.05 91 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.68 +0.05 63 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.58 +0.05 54 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.48 +0.05 45 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.38 +0.05 36 0 4 0
29OCT26 3.00 C 0.00 0.00 0.00 0.28 +0.05 28 0 4 0
29OCT26 3.10 C 0.00 0.00 0.00 0.19 +0.04 26 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.12 +0.03 28 0 243 0
29OCT26 3.30 C 0.07 0.07 0.07 0.07 +0.02 29 90 140 +90
29OCT26 3.40 C 0.00 0.00 0.00 0.04 +0.01 31 0 360 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 26 0 180 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 33 0 180 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 75 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 84 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 1.08 +0.05 47 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.99 +0.06 60 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.88 +0.05 33 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.78 +0.05 23 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.68 +0.05 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.59 +0.06 35 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.48 +0.04 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.39 +0.04 24 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.31 +0.04 27 0 180 0
27NOV26 3.10 C 0.00 0.00 0.00 0.24 +0.04 28 0 14 0
27NOV26 3.20 C 0.00 0.00 0.00 0.17 +0.03 27 0 300 0
27NOV26 3.30 C 0.00 0.00 0.00 0.11 +0.01 25 0 522 0
27NOV26 3.40 C 0.00 0.00 0.00 0.08 +0.02 27 0 520 0
27NOV26 3.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 0.00 27 0 817 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 28 0 90 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 6 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 34 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.09 +0.05 44 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.99 +0.05 38 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.89 +0.05 33 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.80 +0.06 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.70 +0.06 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.59 +0.04 19 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.50 +0.04 23 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.42 +0.04 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.34 +0.04 26 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.26 +0.03 24 0 83 0
30DEC26 3.20 C 0.00 0.00 0.00 0.21 +0.03 26 0 201 0
30DEC26 3.30 C 0.00 0.00 0.00 0.16 +0.03 27 0 240 0
30DEC26 3.40 C 0.12 0.12 0.12 0.12 +0.02 27 30 761 -30
30DEC26 3.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 140 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 +0.01 27 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 +0.01 29 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 27 0 180 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 27 0 105 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 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 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 1.00 +0.05 37 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.90 +0.05 32 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.80 +0.05 28 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.70 +0.05 24 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.61 +0.05 26 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.52 +0.05 25 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.44 +0.05 26 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.36 +0.04 25 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.23 +0.03 25 0 120 0
28JAN27 3.30 C 0.00 0.00 0.00 0.19 +0.04 26 0 30 0
28JAN27 3.40 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.08 +0.01 26 0 5 0
28JAN27 3.70 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.05 +0.01 27 0 10 0
28JAN27 3.90 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.12 +0.06 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.02 +0.06 34 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.92 +0.05 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.82 +0.05 26 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.73 +0.06 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.64 +0.06 25 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.55 +0.05 24 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.47 +0.04 24 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.40 +0.04 24 0 30 0
30MAR27 3.10 C 0.00 0.00 0.00 0.33 +0.03 23 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.28 +0.03 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.23 +0.02 25 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.19 +0.02 25 0 726 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.12 +0.01 25 0 780 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 0.00 24 0 130 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 0.00 24 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 +0.01 25 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 0.00 24 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 0.00 24 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 0.00 24 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 30 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 37 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 133 0
29JUN27 2.20 C 0.00 0.00 0.00 1.14 +0.05 32 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.05 +0.06 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.95 +0.05 28 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.86 +0.06 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.77 +0.06 26 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.68 +0.04 24 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.60 +0.05 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.53 +0.05 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.46 +0.04 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.40 +0.03 24 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.35 +0.04 25 0 101 0
29JUN27 3.30 C 0.00 0.00 0.00 0.30 +0.03 25 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.26 +0.03 25 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.22 +0.02 25 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 +0.01 25 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.15 +0.01 25 0 331 0
29JUN27 3.80 C 0.00 0.00 0.00 0.13 +0.02 25 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.10 0.00 24 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 43 0
29JUN27 4.10 C 0.00 0.00 0.00 0.07 +0.01 25 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.06 +0.01 25 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.05 +0.01 25 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.02 +0.01 24 0 390 0
29SEP27 2.20 C 0.00 0.00 0.00 1.15 +0.05 33 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.05 +0.05 29 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.96 +0.05 28 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.86 +0.05 25 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.78 +0.05 26 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.70 +0.05 26 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.62 +0.05 25 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.55 +0.04 25 0 1 0
29SEP27 3.00 C 0.00 0.00 0.00 0.48 +0.04 24 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.42 +0.03 24 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.37 +0.03 25 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.32 +0.02 25 0 6 0
29SEP27 3.40 C 0.00 0.00 0.00 0.27 +0.02 24 0 50 0
29SEP27 3.50 C 0.00 0.00 0.00 0.23 +0.01 24 0 10 0
29SEP27 3.60 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.17 +0.01 25 0 15 0
29SEP27 3.80 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.12 +0.01 24 0 10 0
29SEP27 4.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 67 0
29SEP27 4.10 C 0.00 0.00 0.00 0.08 0.00 24 0 10 0
29SEP27 4.20 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.06 0.00 24 0 22 0
TOTAL CALL 120 13,657 +60
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 -0.01 29 0 73 0
29OCT26 3.20 P 0.00 0.00 0.00 0.05 -0.01 30 0 296 0
29OCT26 3.30 P 0.00 0.00 0.00 0.09 -0.03 27 0 1,484 0
29OCT26 3.40 P 0.00 0.00 0.00 0.16 -0.04 29 0 559 0
29OCT26 3.50 P 0.00 0.00 0.00 0.24 -0.05 28 0 1,220 0
29OCT26 3.60 P 0.00 0.00 0.00 0.34 -0.05 36 0 143 0
29OCT26 3.70 P 0.00 0.00 0.00 0.44 -0.05 43 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.54 -0.05 50 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.64 -0.05 57 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.74 -0.05 63 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.84 -0.05 69 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.94 -0.05 74 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.04 -0.05 80 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.14 -0.05 85 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.24 -0.05 90 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 12 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 -0.02 26 0 200 0
27NOV26 3.20 P 0.00 0.00 0.00 0.09 -0.02 28 0 35 0
27NOV26 3.30 P 0.00 0.00 0.00 0.14 -0.03 28 0 4,066 0
27NOV26 3.40 P 0.00 0.00 0.00 0.20 -0.03 28 0 151 0
27NOV26 3.50 P 0.00 0.00 0.00 0.27 -0.04 27 0 321 0
27NOV26 3.60 P 0.00 0.00 0.00 0.36 -0.04 30 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.45 -0.04 32 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.55 -0.04 37 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.64 -0.05 36 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.74 -0.05 40 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.84 -0.05 44 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.94 -0.05 47 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.04 -0.05 51 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.14 -0.05 54 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.24 -0.05 57 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 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 36 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 26 0 160 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 445 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 -0.01 26 0 45 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.02 27 0 595 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 -0.03 27 0 984 0
30DEC26 3.40 P 0.00 0.00 0.00 0.24 -0.02 29 0 322 0
30DEC26 3.50 P 0.00 0.00 0.00 0.30 -0.04 27 0 461 0
30DEC26 3.60 P 0.00 0.00 0.00 0.38 -0.04 28 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.47 -0.04 31 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.56 -0.04 32 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.65 -0.05 33 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.75 -0.04 36 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.84 -0.05 35 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.94 -0.05 38 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.04 -0.05 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.14 -0.05 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.24 -0.05 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.34 -0.05 48 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.44 -0.05 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.54 -0.05 53 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.64 -0.05 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.74 -0.05 57 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.99 -0.05 62 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.24 -0.05 67 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.49 -0.05 72 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.74 -0.05 76 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.99 -0.05 80 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.24 -0.05 84 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.49 -0.05 88 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.74 -0.05 92 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.99 -0.05 95 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.24 -0.05 99 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 31 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.09 -0.01 24 0 10 0
28JAN27 3.20 P 0.00 0.00 0.00 0.13 -0.02 24 0 40 0
28JAN27 3.30 P 0.00 0.00 0.00 0.18 -0.03 25 0 30 0
28JAN27 3.40 P 0.00 0.00 0.00 0.24 -0.04 25 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.39 -0.04 27 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.48 -0.03 29 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.56 -0.04 28 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.66 -0.04 32 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.75 -0.05 32 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.84 -0.05 31 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.94 -0.05 34 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 -0.01 24 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 1,830 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 -0.01 25 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 -0.01 25 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 -0.03 24 0 853 0
30MAR27 3.40 P 0.00 0.00 0.00 0.28 -0.02 25 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.34 -0.04 25 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.41 -0.04 25 0 110 0
30MAR27 3.70 P 0.00 0.00 0.00 0.49 -0.04 26 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.58 -0.04 27 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.67 -0.04 28 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.76 -0.04 29 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.85 -0.05 29 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.94 -0.05 29 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.04 -0.05 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.14 -0.05 33 0 2 0
30MAR27 4.50 P 0.00 0.00 0.00 1.24 -0.05 35 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 1.34 -0.05 36 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.44 -0.05 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.54 -0.05 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.64 -0.05 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.74 -0.05 43 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.99 -0.05 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.24 -0.05 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.49 -0.05 54 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.74 -0.05 57 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.99 -0.05 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.24 -0.05 63 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.49 -0.05 66 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.74 -0.05 69 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.99 -0.05 71 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.24 -0.05 74 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 -0.01 24 0 700 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 -0.01 24 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 515 0
29JUN27 3.10 P 0.00 0.00 0.00 0.16 -0.02 24 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.20 -0.02 24 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 -0.03 24 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.31 -0.03 24 0 131 0
29JUN27 3.50 P 0.00 0.00 0.00 0.38 -0.03 25 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.45 -0.04 25 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.53 -0.03 26 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.61 -0.03 27 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.69 -0.04 27 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.78 -0.04 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.87 -0.04 29 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.96 -0.04 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.05 -0.04 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.14 -0.05 29 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.24 -0.05 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.34 -0.05 32 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.06 -0.01 23 0 15 0
29SEP27 2.70 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.14 -0.02 23 0 320 0
29SEP27 3.00 P 0.00 0.00 0.00 0.18 -0.02 24 0 82 0
29SEP27 3.10 P 0.00 0.00 0.00 0.22 -0.02 23 0 49 0
29SEP27 3.20 P 0.00 0.00 0.00 0.27 -0.02 24 0 11 0
29SEP27 3.30 P 0.00 0.00 0.00 0.34 -0.01 25 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.37 -0.03 23 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.44 -0.03 23 0 50 0
29SEP27 3.60 P 0.00 0.00 0.00 0.50 -0.03 22 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.58 -0.03 23 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.66 -0.03 24 0 16 0
29SEP27 3.90 P 0.00 0.00 0.00 0.73 -0.04 23 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.82 -0.04 24 0 5 0
29SEP27 4.10 P 0.00 0.00 0.00 0.90 -0.05 23 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.99 -0.04 24 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.08 -0.04 24 0 0 0
TOTAL PUT 0 22,568 0
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$ 30.540
29OCT26 19.50 C 0.00 0.00 0.00 11.07 +0.44 74 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.57 +0.44 68 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.57 +0.40 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.57 +0.44 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.57 +0.47 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.57 +0.47 0 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 5.58 +0.46 38 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 4.59 +0.42 36 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 3.62 +0.38 35 0 92 0
29OCT26 28.00 C 0.00 0.00 0.00 2.70 +0.32 35 0 68 0
29OCT26 29.00 C 0.00 0.00 0.00 1.88 +0.24 35 0 788 0
29OCT26 30.00 C 1.20 1.20 1.20 1.22 +0.20 35 30 1,140 -15
29OCT26 31.00 C 0.64 0.77 0.64 0.73 +0.12 35 61 592 0
29OCT26 32.00 C 0.00 0.00 0.00 0.39 +0.05 35 0 1,009 0
29OCT26 33.00 C 0.20 0.22 0.20 0.19 +0.01 35 3,000 3,376 +2,892
29OCT26 34.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 419 0
29OCT26 35.00 C 0.00 0.00 0.00 0.04 0.00 36 0 479 0
29OCT26 36.00 C 0.00 0.00 0.00 0.02 0.00 38 0 301 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 490 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 430 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 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 0.00 0.00 0.00 0.01 0.00 57 0 602 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 68 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 11.07 +0.38 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.61 +0.43 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.57 +0.37 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.57 +0.38 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.57 +0.35 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.67 +0.49 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.62 +0.31 0 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 4.81 +0.39 36 0 45 0
27NOV26 27.00 C 0.00 0.00 0.00 3.95 +0.35 36 0 137 0
27NOV26 28.00 C 0.00 0.00 0.00 3.17 +0.32 36 0 141 0
27NOV26 29.00 C 0.00 0.00 0.00 2.48 +0.34 36 0 285 0
27NOV26 30.00 C 1.86 1.86 1.86 1.88 +0.27 36 15 2,271 +15
27NOV26 31.00 C 0.00 0.00 0.00 1.40 +0.22 36 0 189 0
27NOV26 32.00 C 0.85 0.85 0.85 1.02 +0.17 36 3 2,941 +3
27NOV26 33.00 C 0.72 0.72 0.71 0.73 +0.12 36 6 267 +6
27NOV26 34.00 C 0.00 0.00 0.00 0.50 +0.08 36 0 309 0
27NOV26 35.00 C 0.33 0.33 0.33 0.33 +0.05 36 2 464 0
27NOV26 36.00 C 0.00 0.00 0.00 0.21 +0.03 36 0 538 0
27NOV26 37.00 C 0.00 0.00 0.00 0.14 +0.03 36 0 263 0
27NOV26 38.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 125 0
27NOV26 39.00 C 0.00 0.00 0.00 0.05 0.00 36 0 503 0
27NOV26 40.00 C 0.00 0.00 0.00 0.03 0.00 36 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.02 0.00 36 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 11.67 +0.43 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.17 +0.42 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.68 +0.42 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.70 +0.43 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.72 +0.42 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.78 +0.44 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.80 +0.38 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.87 +0.32 32 0 137 0
30DEC26 26.00 C 0.00 0.00 0.00 5.09 +0.36 35 0 96 0
30DEC26 27.00 C 0.00 0.00 0.00 4.30 +0.33 35 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 3.58 +0.38 35 0 299 0
30DEC26 29.00 C 0.00 0.00 0.00 2.94 +0.33 35 0 293 0
30DEC26 30.00 C 2.20 2.22 2.20 2.32 +0.20 34 39 1,241 -15
30DEC26 31.00 C 0.00 0.00 0.00 1.91 +0.25 35 0 1,498 0
30DEC26 32.00 C 0.00 0.00 0.00 1.51 +0.22 36 0 1,610 0
30DEC26 33.00 C 0.00 0.00 0.00 1.18 +0.17 36 0 649 0
30DEC26 34.00 C 0.93 0.93 0.93 0.90 +0.12 36 6 533 -6
30DEC26 35.00 C 0.73 0.73 0.73 0.67 +0.07 35 6 309 -6
30DEC26 36.00 C 0.00 0.00 0.00 0.50 +0.06 35 0 1,455 0
30DEC26 37.00 C 0.00 0.00 0.00 0.37 +0.05 35 0 73 0
30DEC26 38.00 C 0.00 0.00 0.00 0.27 +0.04 35 0 117 0
30DEC26 39.00 C 0.00 0.00 0.00 0.19 +0.02 35 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.14 +0.02 35 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 14 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
28JAN27 20.00 C 0.00 0.00 0.00 10.75 +0.41 35 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 9.78 +0.46 35 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 8.82 +0.45 34 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 7.88 +0.39 34 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 6.96 +0.36 33 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.10 +0.34 34 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 5.30 +0.33 34 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.60 +0.35 35 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 3.92 +0.30 35 0 44 0
28JAN27 29.00 C 0.00 0.00 0.00 3.30 +0.33 35 0 45 0
28JAN27 30.00 C 0.00 0.00 0.00 2.76 +0.31 35 0 55 0
28JAN27 31.00 C 0.00 0.00 0.00 2.30 +0.27 36 0 326 0
28JAN27 32.00 C 0.00 0.00 0.00 1.88 +0.21 35 0 220 0
28JAN27 33.00 C 0.00 0.00 0.00 1.54 +0.18 36 0 167 0
28JAN27 34.00 C 0.00 0.00 0.00 1.25 +0.17 36 0 120 0
28JAN27 35.00 C 0.00 0.00 0.00 0.99 +0.14 36 0 17 0
28JAN27 36.00 C 0.00 0.00 0.00 0.79 +0.12 36 0 30 0
28JAN27 37.00 C 0.59 0.59 0.59 0.62 +0.10 36 10 52 +10
28JAN27 38.00 C 0.51 0.55 0.51 0.48 +0.08 36 8 9 +8
28JAN27 39.00 C 0.00 0.00 0.00 0.37 +0.06 36 0 11 0
28JAN27 40.00 C 0.00 0.00 0.00 0.28 +0.05 35 0 45 0
30MAR27 19.50 C 0.00 0.00 0.00 11.43 +0.41 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.95 +0.41 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.01 +0.39 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.10 +0.40 36 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 8.21 +0.37 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.38 +0.37 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.58 +0.37 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.85 +0.30 35 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 5.17 +0.28 35 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 4.54 +0.32 35 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.99 +0.35 36 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 3.48 +0.31 36 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 3.02 +0.28 36 0 27 0
30MAR27 32.00 C 2.64 2.64 2.55 2.63 +0.27 36 30 43 +30
30MAR27 33.00 C 0.00 0.00 0.00 2.25 +0.24 36 0 15 0
30MAR27 34.00 C 1.96 1.96 1.96 1.91 +0.17 36 15 42 +11
30MAR27 35.00 C 0.00 0.00 0.00 1.62 +0.15 36 0 391 0
30MAR27 36.00 C 0.00 0.00 0.00 1.37 +0.12 36 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.15 +0.08 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.96 +0.07 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.80 +0.08 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.65 +0.05 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.54 +0.03 36 0 50 0
30MAR27 42.00 C 0.00 0.00 0.00 0.46 +0.03 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.38 +0.03 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.31 +0.02 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.26 +0.02 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.21 +0.01 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.17 +0.01 36 0 13 0
29JUN27 19.50 C 0.00 0.00 0.00 11.68 +0.40 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.23 +0.40 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.34 +0.45 38 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 9.47 +0.37 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.66 +0.37 38 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 7.89 +0.43 37 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 7.14 +0.39 37 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 6.46 +0.39 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.82 +0.27 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.22 +0.24 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.69 +0.24 37 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 4.14 +0.04 37 0 30 0
29JUN27 31.00 C 0.00 0.00 0.00 3.71 +0.18 37 0 28 0
29JUN27 32.00 C 0.00 0.00 0.00 3.28 +0.13 37 0 28 0
29JUN27 33.00 C 0.00 0.00 0.00 2.91 +0.11 37 0 32 0
29JUN27 34.00 C 0.00 0.00 0.00 2.59 +0.10 37 0 22 0
29JUN27 35.00 C 2.37 2.37 2.37 2.32 +0.18 37 15 480 +15
29JUN27 36.00 C 0.00 0.00 0.00 2.05 +0.15 37 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.80 +0.11 37 0 55 0
29JUN27 38.00 C 0.00 0.00 0.00 1.57 +0.09 37 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 1.35 +0.05 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.17 +0.04 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 1.02 +0.03 37 0 51 0
29JUN27 42.00 C 0.00 0.00 0.00 0.89 +0.02 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.77 +0.02 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.68 +0.02 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.59 +0.02 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.52 +0.01 37 0 167 0
29SEP27 19.50 C 0.00 0.00 0.00 11.74 +0.46 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.30 +0.46 38 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.44 +0.45 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.62 +0.39 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.83 +0.36 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.09 +0.41 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.39 +0.40 37 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.75 +0.37 37 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 6.15 +0.37 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.60 +0.34 37 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 5.06 +0.31 37 0 0 0
29SEP27 30.00 C 4.40 4.40 4.40 4.73 +0.43 38 24 3,049 +12
29SEP27 31.00 C 0.00 0.00 0.00 4.15 +0.25 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.78 +0.25 37 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 3.42 +0.23 37 0 18 0
29SEP27 34.00 C 0.00 0.00 0.00 3.09 +0.19 37 0 131 0
29SEP27 35.00 C 0.00 0.00 0.00 2.81 +0.20 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.54 +0.18 37 0 17 0
29SEP27 37.00 C 0.00 0.00 0.00 2.29 +0.14 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.06 +0.16 37 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.82 +0.12 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.65 +0.11 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.50 +0.10 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.35 +0.07 37 0 1 0
TOTAL CALL 3,270 39,332 +2,960
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 420 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 215 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 467 0
29OCT26 27.00 P 0.00 0.00 0.00 0.04 -0.06 35 0 1,298 0
29OCT26 28.00 P 0.13 0.14 0.13 0.12 -0.11 35 28 1,403 -4
29OCT26 29.00 P 0.35 0.35 0.30 0.31 -0.19 35 10 1,809 -10
29OCT26 30.00 P 0.83 0.83 0.60 0.64 -0.30 35 106 1,416 +16
29OCT26 31.00 P 1.07 1.07 1.07 1.10 -0.43 34 9 973 +9
29OCT26 32.00 P 0.00 0.00 0.00 1.80 -0.41 35 0 219 0
29OCT26 33.00 P 0.00 0.00 0.00 2.61 -0.43 35 0 229 0
29OCT26 34.00 P 0.00 0.00 0.00 3.51 -0.44 35 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 4.47 -0.44 35 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 5.55 -0.35 53 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 6.57 -0.40 62 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.56 -0.40 68 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.56 -0.41 74 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.57 -0.39 81 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.55 -0.35 84 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.55 -0.41 89 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.55 -0.41 94 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.55 -0.41 99 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 286 0
27NOV26 23.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 690 0
27NOV26 24.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 469 0
27NOV26 25.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 253 0
27NOV26 26.00 P 0.00 0.00 0.00 0.16 -0.07 35 0 775 0
27NOV26 27.00 P 0.00 0.00 0.00 0.30 -0.10 36 0 10,698 0
27NOV26 28.00 P 0.00 0.00 0.00 0.51 -0.15 35 0 937 0
27NOV26 29.00 P 0.78 0.78 0.78 0.81 -0.22 35 40 975 +28
27NOV26 30.00 P 1.42 1.42 1.42 1.22 -0.27 35 38 988 +38
27NOV26 31.00 P 0.00 0.00 0.00 1.74 -0.32 36 0 415 0
27NOV26 32.00 P 2.44 2.44 2.44 2.36 -0.37 36 22 264 -22
27NOV26 33.00 P 0.00 0.00 0.00 3.05 -0.34 36 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 3.84 -0.36 36 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 4.68 -0.39 36 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 5.70 -0.41 41 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 6.64 -0.41 43 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 7.56 -0.40 43 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 8.57 -0.40 48 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.58 -0.38 52 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.55 -0.38 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.57 -0.39 58 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.56 -0.40 61 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.55 -0.41 63 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 108 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 158 0
30DEC26 24.00 P 0.00 0.00 0.00 0.13 -0.04 35 0 185 0
30DEC26 25.00 P 0.00 0.00 0.00 0.22 -0.07 35 0 437 0
30DEC26 26.00 P 0.34 0.34 0.34 0.36 -0.09 35 30 2,412 +30
30DEC26 27.00 P 0.00 0.00 0.00 0.56 -0.13 35 0 586 0
30DEC26 28.00 P 0.00 0.00 0.00 0.84 -0.13 35 0 1,420 0
30DEC26 29.00 P 1.27 1.27 1.27 1.19 -0.22 35 10 580 0
30DEC26 30.00 P 0.00 0.00 0.00 1.63 -0.28 35 0 263 0
30DEC26 31.00 P 0.00 0.00 0.00 2.13 -0.35 35 0 919 0
30DEC26 32.00 P 3.13 3.13 3.13 2.75 -0.37 35 15 1,270 +15
30DEC26 33.00 P 0.00 0.00 0.00 3.41 -0.32 35 0 385 0
30DEC26 34.00 P 0.00 0.00 0.00 4.14 -0.35 35 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 4.93 -0.37 35 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 5.87 -0.44 38 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 6.75 -0.44 38 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 7.62 -0.50 37 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 8.59 -0.47 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.58 -0.38 42 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 10.55 -0.40 43 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 11.57 -0.39 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.56 -0.40 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.55 -0.41 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.50 -0.44 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.47 -0.47 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.50 -0.44 54 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 125 0
28JAN27 24.00 P 0.24 0.24 0.24 0.24 -0.04 35 15 78 +15
28JAN27 25.00 P 0.44 0.44 0.35 0.37 -0.06 35 18 148 +13
28JAN27 26.00 P 0.00 0.00 0.00 0.55 -0.09 35 0 80 0
28JAN27 27.00 P 0.00 0.00 0.00 0.79 -0.12 35 0 185 0
28JAN27 28.00 P 0.00 0.00 0.00 1.09 -0.18 35 0 102 0
28JAN27 29.00 P 0.00 0.00 0.00 1.48 -0.21 35 0 8 0
28JAN27 30.00 P 0.00 0.00 0.00 1.92 -0.26 35 0 15 0
28JAN27 31.00 P 0.00 0.00 0.00 2.45 -0.30 35 0 25 0
28JAN27 32.00 P 0.00 0.00 0.00 3.05 -0.33 35 0 32 0
28JAN27 33.00 P 0.00 0.00 0.00 3.70 -0.26 35 0 12 0
28JAN27 34.00 P 0.00 0.00 0.00 4.41 -0.28 35 0 12 0
28JAN27 35.00 P 0.00 0.00 0.00 5.23 -0.24 36 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 6.04 -0.44 37 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 6.90 -0.44 37 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 7.77 -0.46 37 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 8.68 -0.40 38 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 9.61 -0.41 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.23 -0.04 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.34 -0.06 35 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.49 -0.08 35 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.68 -0.10 35 0 42 0
30MAR27 26.00 P 0.00 0.00 0.00 0.93 -0.12 35 0 147 0
30MAR27 27.00 P 0.00 0.00 0.00 1.22 -0.18 35 0 39 0
30MAR27 28.00 P 1.65 1.65 1.65 1.56 -0.24 35 10 115 0
30MAR27 29.00 P 0.00 0.00 0.00 1.99 -0.24 35 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.43 -0.31 35 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 2.97 -0.34 35 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 3.56 -0.36 35 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 4.26 -0.32 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.94 -0.36 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 5.68 -0.38 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 6.45 -0.40 37 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 7.24 -0.43 37 0 127 0
30MAR27 38.00 P 0.00 0.00 0.00 8.09 -0.41 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.94 -0.44 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.83 -0.20 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 10.74 -0.38 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.66 -0.43 38 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 12.59 -0.48 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.56 -0.41 39 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 14.52 -0.42 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.50 -0.44 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.50 -0.44 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.29 -0.05 37 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 0.35 -0.05 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.48 -0.06 37 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.64 -0.10 36 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 0.84 -0.13 36 0 42 0
29JUN27 24.00 P 0.00 0.00 0.00 1.09 -0.14 36 0 87 0
29JUN27 25.00 P 1.37 1.37 1.37 1.40 -0.15 36 4 247 -4
29JUN27 26.00 P 0.00 0.00 0.00 1.71 -0.20 36 0 286 0
29JUN27 27.00 P 0.00 0.00 0.00 2.11 -0.20 36 0 243 0
29JUN27 28.00 P 0.00 0.00 0.00 2.56 -0.21 36 0 89 0
29JUN27 29.00 P 2.95 2.95 2.95 3.09 -0.19 37 100 162 +100
29JUN27 30.00 P 0.00 0.00 0.00 3.57 -0.26 36 0 75 0
29JUN27 31.00 P 0.00 0.00 0.00 4.15 -0.18 37 0 73 0
29JUN27 32.00 P 0.00 0.00 0.00 4.68 -0.37 36 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.42 -0.30 37 0 26 0
29JUN27 34.00 P 0.00 0.00 0.00 6.09 -0.34 37 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 6.81 -0.35 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.56 -0.37 37 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.32 -0.38 37 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.12 -0.40 37 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 9.94 -0.40 37 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 10.77 -0.42 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.62 -0.43 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.49 -0.42 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.37 -0.44 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.25 -0.37 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.16 -0.44 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.06 -0.45 38 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.48 -0.05 37 0 20 0
29SEP27 20.00 P 0.00 0.00 0.00 0.56 -0.05 37 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 0.71 -0.08 36 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.92 -0.13 36 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 1.18 -0.13 36 0 46 0
29SEP27 24.00 P 0.00 0.00 0.00 1.46 -0.15 36 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 1.79 -0.17 36 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.16 -0.18 36 0 24 0
29SEP27 27.00 P 0.00 0.00 0.00 2.59 -0.22 36 0 184 0
29SEP27 28.00 P 0.00 0.00 0.00 3.04 -0.24 36 0 100 0
29SEP27 29.00 P 0.00 0.00 0.00 3.54 -0.24 36 0 10 0
29SEP27 30.00 P 0.00 0.00 0.00 4.08 -0.23 36 0 39 0
29SEP27 31.00 P 0.00 0.00 0.00 4.67 -0.33 36 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.27 -0.31 37 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 5.95 -0.10 37 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.61 -0.32 37 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.32 -0.33 37 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.05 -0.34 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.80 -0.36 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.58 -0.36 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.36 -0.40 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.17 -0.40 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.01 -0.41 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.84 -0.43 37 0 0 0
TOTAL PUT 455 40,358 +224
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$ 20.200
29OCT26 12.00 C 0.00 0.00 0.00 8.22 +0.02 91 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 7.72 +0.02 82 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 7.22 +0.02 73 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.72 +0.02 64 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 6.22 +0.02 51 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.72 +0.02 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 5.22 +0.02 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.71 +0.01 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.21 +0.01 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.72 +0.02 0 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 3.22 +0.01 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.72 +0.01 0 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 2.23 +0.02 24 0 15 0
29OCT26 18.50 C 1.77 1.77 1.77 1.73 +0.01 19 1 52 0
29OCT26 19.00 C 0.00 0.00 0.00 1.26 0.00 21 0 34 0
29OCT26 19.50 C 0.00 0.00 0.00 0.82 -0.01 20 0 259 0
29OCT26 20.00 C 0.44 0.44 0.44 0.47 -0.03 20 11 254 0
29OCT26 21.00 C 0.00 0.00 0.00 0.11 -0.03 21 0 141 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 -0.01 23 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 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 6.76 +0.02 47 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 6.23 -0.01 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.76 +0.02 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.27 +0.03 38 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.76 +0.02 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.25 0.00 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.79 +0.09 31 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.27 +0.01 19 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.79 +0.02 22 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 2.32 +0.02 23 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 1.87 +0.02 22 0 61 0
27NOV26 19.00 C 0.00 0.00 0.00 1.45 +0.01 22 0 90 0
27NOV26 19.50 C 0.00 0.00 0.00 1.06 +0.01 21 0 48 0
27NOV26 20.00 C 0.00 0.00 0.00 0.76 0.00 21 0 86 0
27NOV26 21.00 C 0.00 0.00 0.00 0.34 0.00 22 0 81 0
27NOV26 22.00 C 0.00 0.00 0.00 0.14 0.00 23 0 31 0
27NOV26 23.00 C 0.00 0.00 0.00 0.05 0.00 23 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 0.00 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 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 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 8.28 +0.08 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.77 0.00 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.29 +0.02 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.79 +0.05 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.30 +0.06 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.80 +0.05 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.27 +0.03 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.81 +0.02 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.32 +0.07 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.83 +0.02 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.35 +0.02 22 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 2.88 +0.01 22 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 2.43 +0.01 21 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 2.01 +0.01 21 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 1.63 +0.06 22 0 112 0
30DEC26 19.50 C 0.00 0.00 0.00 1.26 +0.01 21 0 158 0
30DEC26 20.00 C 0.00 0.00 0.00 0.97 +0.01 21 0 343 0
30DEC26 21.00 C 0.00 0.00 0.00 0.53 0.00 21 0 253 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 0.00 22 0 72 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 0.00 22 0 174 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 29 0
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 32 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 5.33 +0.04 0 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.84 +0.04 0 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.37 +0.06 22 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.87 +0.04 19 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.42 +0.01 21 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.97 +0.01 21 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.54 0.00 21 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.14 0.00 21 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.77 -0.01 21 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.42 +0.01 21 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.14 +0.01 21 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.69 0.00 21 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 0.40 -0.01 22 0 5 0
28JAN27 23.00 C 0.00 0.00 0.00 0.21 -0.01 22 0 5 0
28JAN27 24.00 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.02 -0.01 21 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 8.39 +0.07 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.89 +0.02 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.39 +0.04 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.90 +0.03 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.41 -0.02 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.92 +0.03 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.44 +0.03 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.00 +0.04 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.50 +0.03 22 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 4.05 +0.03 23 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 3.61 +0.04 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 3.19 0.00 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 2.80 0.00 23 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 2.43 -0.01 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 2.09 -0.01 22 0 51 0
30MAR27 19.50 C 0.00 0.00 0.00 1.79 +0.02 23 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.49 -0.01 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 1.04 +0.01 22 0 52 0
30MAR27 22.00 C 0.00 0.00 0.00 0.70 0.00 23 0 48 0
30MAR27 23.00 C 0.00 0.00 0.00 0.46 -0.01 23 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.29 -0.01 23 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 0.00 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 8.45 +0.01 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.96 0.00 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 7.48 0.00 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.99 +0.02 22 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.51 0.00 23 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.04 +0.03 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.57 0.00 23 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.18 +0.11 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.67 +0.05 23 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 4.24 +0.06 23 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 3.83 +0.07 24 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 3.44 +0.09 24 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 3.07 +0.10 24 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 2.72 +0.10 23 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 2.40 +0.11 24 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 2.10 +0.11 23 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.83 +0.12 23 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 1.35 +0.12 23 0 3 0
29JUN27 22.00 C 0.00 0.00 0.00 1.00 +0.09 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.74 +0.11 24 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.52 +0.09 24 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.36 +0.07 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.24 +0.05 24 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.16 +0.04 24 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.11 +0.03 24 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 6.56 +0.05 26 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 6.07 +0.02 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.61 +0.01 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.18 +0.03 25 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.74 +0.01 24 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.33 +0.01 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.92 -0.01 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.56 0.00 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.21 0.00 24 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 2.83 +0.02 23 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 2.51 0.00 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 2.23 0.00 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.99 0.00 23 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.56 0.00 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.21 0.00 24 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.95 +0.02 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.73 +0.01 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.56 0.00 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.41 -0.01 24 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 0.31 -0.01 24 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.23 0.00 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
TOTAL CALL 12 4,125 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 54 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 158 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 140 0
29OCT26 19.00 P 0.06 0.06 0.06 0.04 -0.01 22 12 138 0
29OCT26 19.50 P 0.12 0.13 0.12 0.11 -0.04 21 4 131 0
29OCT26 20.00 P 0.31 0.31 0.30 0.26 -0.05 21 20 111 +15
29OCT26 21.00 P 0.00 0.00 0.00 0.88 -0.05 21 0 12 0
29OCT26 22.00 P 0.00 0.00 0.00 1.80 -0.03 0 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.81 -0.01 44 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.81 -0.11 52 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.81 -0.12 60 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.81 -0.12 68 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.81 -0.08 75 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.81 -0.12 81 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 23 0 41 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 0.00 23 0 51 0
27NOV26 18.50 P 0.00 0.00 0.00 0.10 0.00 22 0 54 0
27NOV26 19.00 P 0.19 0.20 0.19 0.19 0.00 23 20 69 +14
27NOV26 19.50 P 0.00 0.00 0.00 0.32 -0.02 22 0 80 0
27NOV26 20.00 P 0.00 0.00 0.00 0.51 -0.03 22 0 70 0
27NOV26 21.00 P 1.12 1.12 1.12 1.11 -0.02 23 15 30 0
27NOV26 22.00 P 0.00 0.00 0.00 1.87 -0.02 22 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 3.81 -0.10 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.81 -0.11 35 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.83 -0.10 44 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.83 -0.10 49 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.81 -0.09 49 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.81 -0.12 54 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 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 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 23 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 0.00 23 0 246 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 175 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 0.00 22 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 0.19 -0.01 22 0 38 0
30DEC26 19.00 P 0.00 0.00 0.00 0.31 -0.01 22 0 111 0
30DEC26 19.50 P 0.00 0.00 0.00 0.47 -0.02 22 0 136 0
30DEC26 20.00 P 0.00 0.00 0.00 0.68 -0.02 22 0 275 0
30DEC26 21.00 P 0.00 0.00 0.00 1.25 -0.03 22 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 2.00 -0.04 23 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 2.83 -0.03 21 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.81 -0.10 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.81 -0.11 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.83 -0.10 35 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.83 -0.10 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.81 -0.09 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.81 -0.12 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.80 -0.11 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.83 -0.08 54 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 0.00 22 0 0 0
28JAN27 17.00 P 0.09 0.09 0.09 0.06 -0.01 21 43 43 +43
28JAN27 17.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 5 0
28JAN27 18.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.28 -0.02 22 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.41 -0.02 22 0 14 0
28JAN27 19.50 P 0.00 0.00 0.00 0.58 -0.03 22 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.79 -0.04 22 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.35 -0.03 22 0 6 0
28JAN27 22.00 P 2.15 2.15 2.15 2.08 -0.04 23 15 15 +15
28JAN27 23.00 P 0.00 0.00 0.00 2.87 -0.03 21 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 3.81 -0.10 22 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 4.81 -0.11 26 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.83 -0.10 32 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.83 -0.10 35 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 7.81 -0.09 36 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 8.83 -0.10 42 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 0.00 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.11 -0.01 23 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 34 0
30MAR27 17.50 P 0.00 0.00 0.00 0.25 -0.01 23 0 53 0
30MAR27 18.00 P 0.00 0.00 0.00 0.34 -0.02 22 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.46 -0.02 22 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 0.61 -0.03 22 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.79 -0.03 22 0 32 0
30MAR27 20.00 P 0.00 0.00 0.00 1.02 -0.04 22 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.57 -0.02 22 0 12 0
30MAR27 22.00 P 0.00 0.00 0.00 2.25 -0.02 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.01 -0.03 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.93 -0.07 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.81 -0.11 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.83 -0.10 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.83 -0.10 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.83 -0.07 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.83 -0.10 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.80 -0.11 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.83 -0.08 41 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 0.02 +0.01 24 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 +0.02 24 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.18 +0.04 24 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.24 +0.04 24 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.34 +0.06 24 0 12 0
29JUN27 17.00 P 0.00 0.00 0.00 0.44 +0.06 24 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.56 +0.06 23 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 0.71 +0.06 23 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 0.88 +0.05 23 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.07 +0.07 23 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.31 +0.05 23 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 1.55 +0.03 23 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.15 +0.10 23 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 2.81 +0.08 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.55 -0.03 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.41 -0.01 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.27 -0.04 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.17 -0.06 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.08 -0.06 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.02 -0.07 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.96 -0.06 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.84 -0.07 23 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.87 -0.04 29 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 2 0
29SEP27 14.50 P 0.00 0.00 0.00 0.16 -0.01 24 0 17 0
29SEP27 15.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 36 0
29SEP27 15.50 P 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.39 -0.01 24 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.50 -0.02 24 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 0.63 -0.02 24 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 0.79 -0.01 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.96 -0.02 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.16 -0.02 25 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.38 -0.02 25 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 1.62 -0.02 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.89 -0.02 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.48 -0.02 25 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 3.14 -0.03 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.88 +0.09 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.67 +0.11 26 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.51 -0.03 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.39 +0.16 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.31 +0.17 29 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 8.21 +0.12 29 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.96 -0.24 25 0 0 0
TOTAL PUT 129 3,947 +87
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$ 14.550
29OCT26 9.25 C 0.00 0.00 0.00 5.31 -0.05 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.06 -0.05 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.80 -0.06 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.55 -0.07 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.05 -0.07 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.55 -0.07 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.06 -0.06 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.57 -0.05 22 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.07 -0.05 14 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.60 -0.06 16 0 8 0
29OCT26 14.50 C 0.00 0.00 0.00 0.24 -0.05 16 0 23 0
29OCT26 15.00 C 0.00 0.00 0.00 0.06 -0.02 16 0 395 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 173 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 240 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 113 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.32 -0.07 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.06 -0.08 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.80 -0.09 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.56 -0.08 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.08 -0.06 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.55 -0.09 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.06 -0.09 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.57 -0.08 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.10 -0.05 14 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.61 -0.05 17 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.14 -0.05 16 0 0 0
27NOV26 14.00 C 0.67 0.67 0.67 0.72 -0.05 16 1 136 +1
27NOV26 14.50 C 0.31 0.31 0.31 0.38 -0.06 15 1 247 +1
27NOV26 15.00 C 0.00 0.00 0.00 0.19 -0.02 17 0 200 0
27NOV26 15.50 C 0.00 0.00 0.00 0.08 -0.01 17 0 140 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 -0.01 17 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 21 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 28 0 51 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 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 49 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.34 -0.06 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.09 -0.07 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.84 -0.07 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.59 -0.07 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.09 -0.07 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.59 -0.07 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.10 -0.07 0 0 0 0
30DEC26 12.00 C 2.55 2.55 2.55 2.62 -0.05 16 1 2 -1
30DEC26 12.50 C 0.00 0.00 0.00 2.13 -0.05 18 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.65 -0.05 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.20 -0.05 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.82 -0.04 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.49 -0.05 17 0 5 0
30DEC26 15.00 C 0.00 0.00 0.00 0.28 -0.02 17 0 244 0
30DEC26 15.50 C 0.15 0.15 0.15 0.15 -0.01 18 1 4 +1
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -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 23 0 46 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 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 32 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 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 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 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 5.34 -0.06 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 5.09 -0.07 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 4.84 -0.07 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 4.59 -0.07 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.09 -0.07 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.60 -0.07 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.10 -0.07 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.62 -0.05 16 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.13 -0.05 17 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.66 -0.05 18 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.22 -0.05 18 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.84 -0.04 17 0 0 0
28JAN27 14.50 C 0.44 0.45 0.44 0.53 -0.05 17 2 4 +2
28JAN27 15.00 C 0.00 0.00 0.00 0.32 -0.03 17 0 17 0
28JAN27 15.50 C 0.00 0.00 0.00 0.18 -0.02 17 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.05 -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 0.02 +0.01 19 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 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.34 -0.06 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.09 -0.07 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.84 -0.07 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.59 -0.07 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.09 -0.07 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.60 -0.07 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.10 -0.07 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.62 -0.05 14 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.14 -0.05 17 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.67 -0.06 16 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.26 -0.06 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.91 -0.06 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.62 -0.06 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.42 -0.05 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.28 -0.04 17 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 -0.04 17 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 67 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 14 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 17 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 20 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 29 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 5.34 -0.06 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.09 -0.07 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.84 -0.07 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.59 -0.07 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.10 -0.06 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.60 -0.07 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.10 -0.07 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.62 -0.07 13 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.20 -0.03 18 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.79 -0.02 18 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.44 -0.01 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.14 0.00 18 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.86 -0.02 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.65 -0.02 18 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 0.49 -0.01 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.36 0.00 18 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.27 +0.01 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.14 +0.01 18 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 23 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 5.36 -0.04 28 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 5.09 -0.07 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.84 -0.07 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.59 -0.07 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.10 -0.06 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.60 -0.07 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.12 -0.07 15 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.68 -0.06 17 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.31 -0.02 18 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.95 -0.01 18 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.62 -0.01 18 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.33 0.00 18 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.05 -0.03 18 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.84 -0.02 18 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.67 0.00 18 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.52 0.00 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.41 +0.01 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.33 +0.03 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.25 +0.03 18 0 6 0
29SEP27 18.00 C 0.00 0.00 0.00 0.19 +0.02 18 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.14 +0.02 18 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.03 +0.01 18 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 6 2,493 +4
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 18 0 81 0
29OCT26 14.50 P 0.00 0.00 0.00 0.18 +0.01 17 0 99 0
29OCT26 15.00 P 0.00 0.00 0.00 0.50 +0.02 17 0 56 0
29OCT26 15.50 P 0.00 0.00 0.00 0.95 +0.04 0 0 320 0
29OCT26 16.00 P 0.00 0.00 0.00 1.45 +0.05 0 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.95 +0.05 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.45 +0.05 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.95 +0.05 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.45 +0.05 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.96 +0.06 70 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.45 +0.05 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.46 +0.06 85 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.45 +0.05 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.45 +0.05 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.45 +0.05 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 0.00 0.00 0.01 0.00 17 0 36 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 0.00 17 0 32 0
27NOV26 14.00 P 0.00 0.00 0.00 0.12 0.00 16 0 104 0
27NOV26 14.50 P 0.00 0.00 0.00 0.30 0.00 17 0 65 0
27NOV26 15.00 P 0.57 0.57 0.57 0.60 +0.01 17 16 23 +16
27NOV26 15.50 P 0.00 0.00 0.00 0.98 +0.03 16 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.45 +0.05 0 0 90 0
27NOV26 16.50 P 0.00 0.00 0.00 1.96 +0.06 23 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.95 +0.05 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.45 +0.05 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.95 +0.05 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.45 +0.05 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.96 +0.06 46 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.45 +0.05 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.46 +0.06 56 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.45 +0.05 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.45 +0.05 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.45 +0.05 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 30 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 18 0 323 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 18 0 64 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 0.00 18 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 +0.01 18 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.37 +0.02 18 0 25 0
30DEC26 14.50 P 0.00 0.00 0.00 0.63 +0.03 18 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.97 +0.03 19 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.35 +0.04 18 0 3 0
30DEC26 16.00 P 0.00 0.00 0.00 1.79 +0.05 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 2.26 +0.05 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.80 +0.10 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.29 +0.10 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.74 +0.06 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.25 +0.07 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.75 +0.08 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.24 +0.07 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.74 +0.07 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.73 +0.07 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.73 +0.07 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.72 +0.07 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.73 +0.08 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.71 +0.07 54 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 0.00 18 0 92 0
28JAN27 12.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 1 0
28JAN27 13.00 P 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
28JAN27 13.50 P 0.30 0.30 0.30 0.24 +0.01 18 7 9 +7
28JAN27 14.00 P 0.00 0.00 0.00 0.43 +0.03 18 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.70 +0.05 18 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 1.00 +0.03 18 0 5 0
28JAN27 15.50 P 0.00 0.00 0.00 1.39 +0.04 18 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.82 +0.05 18 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.27 +0.04 17 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.80 +0.10 23 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.29 +0.10 25 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.77 +0.09 26 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.26 +0.08 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.76 +0.09 30 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 5.24 +0.07 29 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.76 +0.09 35 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 6.73 +0.07 34 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 7.76 +0.10 44 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 25 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 0.00 17 0 11 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 -0.01 17 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 -0.01 17 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.31 -0.02 17 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.51 -0.01 17 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.77 +0.02 17 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 1.07 +0.01 17 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.43 +0.01 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.85 +0.03 17 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 2.29 +0.03 16 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.82 +0.10 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.29 +0.09 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.78 +0.09 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.27 +0.09 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.76 +0.08 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.26 +0.09 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.76 +0.09 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.73 +0.07 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.76 +0.10 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.73 +0.08 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.73 +0.08 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.72 +0.08 43 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 0.02 +0.01 19 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 +0.02 19 0 2 0
29JUN27 11.50 P 0.11 0.11 0.11 0.07 +0.02 19 1 2 +1
29JUN27 12.00 P 0.00 0.00 0.00 0.12 +0.02 18 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.20 +0.03 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.32 +0.04 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.49 +0.06 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.70 +0.07 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.96 +0.08 19 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.23 +0.06 18 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.57 +0.06 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.95 +0.06 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.37 +0.06 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.87 +0.11 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.33 +0.11 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.80 +0.10 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.29 +0.10 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.76 +0.08 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.26 +0.09 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.76 +0.09 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.73 +0.07 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.76 +0.10 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.73 +0.08 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.73 +0.08 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.72 +0.08 38 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 0.02 +0.01 19 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 4 0
29SEP27 11.50 P 0.00 0.00 0.00 0.11 +0.02 18 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.18 +0.03 18 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.28 +0.04 18 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 0.42 +0.06 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.59 +0.07 19 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.80 +0.07 19 0 1 0
29SEP27 14.50 P 0.00 0.00 0.00 1.06 +0.09 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.36 +0.10 19 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.65 +0.06 18 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.02 +0.06 18 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.42 +0.06 18 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.91 +0.12 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.35 +0.11 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.82 +0.11 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.30 +0.11 22 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.77 +0.09 22 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.26 +0.09 23 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.76 +0.09 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.73 +0.07 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.76 +0.10 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.73 +0.08 30 0 0 0
TOTAL PUT 24 3,117 +24
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$ 43.880
29OCT26 31.00 C 0.00 0.00 0.00 12.92 -0.11 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.93 -0.11 56 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.93 -0.12 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.93 -0.12 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.93 -0.11 32 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.93 -0.12 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.93 -0.13 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.94 -0.12 28 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.95 -0.12 26 0 0 0
29OCT26 40.00 C 4.07 4.07 4.07 3.98 -0.13 26 15 20 0
29OCT26 41.00 C 0.00 0.00 0.00 3.06 -0.13 26 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 2.22 -0.13 26 0 54 0
29OCT26 43.00 C 1.51 1.51 1.51 1.51 -0.12 26 2 506 +2
29OCT26 44.00 C 1.20 1.20 1.20 0.92 -0.12 25 6 453 -6
29OCT26 45.00 C 0.75 0.75 0.53 0.54 -0.08 26 5 468 -3
29OCT26 46.00 C 0.38 0.38 0.38 0.28 -0.08 26 21 695 +1
29OCT26 47.00 C 0.22 0.22 0.22 0.15 -0.04 27 15 274 0
29OCT26 48.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 585 0
29OCT26 49.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 430 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 373 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 390 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.09 -0.05 44 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.10 -0.06 41 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.12 -0.06 38 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.10 -0.07 33 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.07 -0.12 26 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.13 -0.11 26 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.21 -0.11 26 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.35 -0.10 26 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 3.55 -0.09 26 0 80 0
27NOV26 42.00 C 0.00 0.00 0.00 2.74 -0.15 24 0 405 0
27NOV26 43.00 C 2.41 2.41 2.24 2.13 -0.14 25 60 285 -12
27NOV26 44.00 C 1.69 1.71 1.69 1.62 -0.08 25 60 292 +28
27NOV26 45.00 C 0.00 0.00 0.00 1.19 -0.07 26 0 351 0
27NOV26 46.00 C 0.00 0.00 0.00 0.86 -0.04 26 0 232 0
27NOV26 47.00 C 0.69 0.69 0.69 0.60 -0.04 26 10 202 0
27NOV26 48.00 C 0.00 0.00 0.00 0.41 -0.04 26 0 291 0
27NOV26 49.00 C 0.00 0.00 0.00 0.27 -0.03 26 0 81 0
27NOV26 50.00 C 0.24 0.24 0.20 0.18 -0.01 26 60 391 +60
27NOV26 52.50 C 0.00 0.00 0.00 0.06 0.00 27 0 74 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 0.00 28 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 135 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 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 15.10 -0.26 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.11 -0.24 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.10 -0.22 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.11 -0.18 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.17 -0.14 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.23 -0.11 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.26 -0.14 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.33 -0.12 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.28 -0.12 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.39 -0.11 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.53 -0.10 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.73 -0.09 26 0 119 0
30DEC26 41.00 C 0.00 0.00 0.00 3.99 -0.08 26 0 147 0
30DEC26 42.00 C 0.00 0.00 0.00 3.22 -0.15 24 0 252 0
30DEC26 43.00 C 0.00 0.00 0.00 2.63 -0.15 24 0 289 0
30DEC26 44.00 C 0.00 0.00 0.00 2.13 -0.09 25 0 300 0
30DEC26 45.00 C 1.95 1.95 1.75 1.69 -0.06 25 30 736 0
30DEC26 46.00 C 1.54 1.54 1.42 1.32 -0.06 25 16 407 +1
30DEC26 47.00 C 0.00 0.00 0.00 1.02 -0.06 25 0 451 0
30DEC26 48.00 C 0.00 0.00 0.00 0.78 -0.04 25 0 262 0
30DEC26 49.00 C 0.00 0.00 0.00 0.58 -0.06 25 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.44 -0.03 25 0 151 0
30DEC26 52.50 C 0.00 0.00 0.00 0.20 -0.01 26 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 0.00 27 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 34 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 10.37 -0.07 31 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 9.44 -0.08 30 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 8.49 -0.09 28 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 7.59 -0.01 28 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 6.61 -0.13 25 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 5.79 -0.12 25 0 39 0
28JAN27 40.00 C 0.00 0.00 0.00 5.02 -0.12 25 0 45 0
28JAN27 41.00 C 0.00 0.00 0.00 4.31 -0.12 25 0 12 0
28JAN27 42.00 C 0.00 0.00 0.00 3.57 -0.19 24 0 150 0
28JAN27 43.00 C 3.43 3.43 3.43 2.98 -0.18 24 15 105 +15
28JAN27 44.00 C 2.86 2.86 2.86 2.47 -0.16 24 15 225 +15
28JAN27 45.00 C 2.37 2.37 2.19 2.03 -0.14 24 45 136 +45
28JAN27 46.00 C 0.00 0.00 0.00 1.65 -0.12 24 0 31 0
28JAN27 47.00 C 0.00 0.00 0.00 1.33 -0.10 24 0 15 0
28JAN27 48.00 C 0.00 0.00 0.00 1.06 -0.09 25 0 19 0
28JAN27 49.00 C 0.00 0.00 0.00 0.85 -0.08 25 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 0.68 -0.06 25 0 31 0
28JAN27 52.50 C 0.48 0.48 0.48 0.35 -0.04 25 15 30 +15
28JAN27 55.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.65 -0.01 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.72 +0.02 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.78 +0.03 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.75 -0.03 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.90 +0.02 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.93 -0.05 28 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 8.07 +0.01 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.14 -0.12 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.38 -0.12 25 0 45 0
30MAR27 40.00 C 5.86 5.86 5.86 5.65 -0.09 25 15 276 -15
30MAR27 41.00 C 0.00 0.00 0.00 5.00 -0.11 25 0 136 0
30MAR27 42.00 C 0.00 0.00 0.00 4.32 -0.17 25 0 697 0
30MAR27 43.00 C 4.10 4.10 4.10 3.76 -0.15 25 15 100 0
30MAR27 44.00 C 0.00 0.00 0.00 3.25 -0.14 25 0 255 0
30MAR27 45.00 C 0.00 0.00 0.00 2.79 -0.14 25 0 146 0
30MAR27 46.00 C 0.00 0.00 0.00 2.38 -0.13 25 0 281 0
30MAR27 47.00 C 0.00 0.00 0.00 2.03 -0.12 25 0 212 0
30MAR27 48.00 C 0.00 0.00 0.00 1.72 -0.11 25 0 1,092 0
30MAR27 49.00 C 0.00 0.00 0.00 1.45 -0.10 25 0 144 0
30MAR27 50.00 C 0.00 0.00 0.00 1.23 -0.09 25 0 408 0
30MAR27 52.50 C 0.00 0.00 0.00 0.79 -0.05 25 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 0.48 -0.03 25 0 82 0
30MAR27 57.50 C 0.00 0.00 0.00 0.28 -0.03 25 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 0.00 26 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 13.96 -0.10 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.14 +0.06 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.16 -0.08 30 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 11.37 +0.01 30 0 12 0
29JUN27 35.00 C 0.00 0.00 0.00 10.41 -0.04 28 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.58 -0.07 28 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.77 -0.05 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.02 -0.01 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.15 -0.09 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.49 -0.08 25 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 5.86 -0.07 25 0 51 0
29JUN27 42.00 C 0.00 0.00 0.00 5.27 -0.07 25 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.73 -0.06 25 0 188 0
29JUN27 44.00 C 0.00 0.00 0.00 4.10 -0.22 25 0 186 0
29JUN27 45.00 C 0.00 0.00 0.00 3.76 -0.06 25 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 3.34 -0.05 25 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 2.95 +0.04 25 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.61 -0.04 25 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.22 -0.11 25 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 2.01 -0.03 25 0 287 0
29JUN27 52.50 C 0.00 0.00 0.00 1.47 -0.02 26 0 11 0
29JUN27 55.00 C 0.00 0.00 0.00 1.03 -0.02 26 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.71 -0.01 26 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.48 0.00 26 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.33 0.00 26 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.22 0.00 26 0 41 0
29SEP27 34.00 C 0.00 0.00 0.00 11.47 -0.07 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 10.64 -0.05 30 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.84 -0.04 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.07 -0.07 29 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.32 -0.11 28 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.64 +0.12 28 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.76 -0.11 26 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.18 -0.10 26 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 5.78 -0.10 27 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 5.25 -0.09 27 0 120 0
29SEP27 44.00 C 0.00 0.00 0.00 4.75 -0.09 27 0 80 0
29SEP27 45.00 C 0.00 0.00 0.00 4.28 -0.09 27 0 137 0
29SEP27 46.00 C 0.00 0.00 0.00 3.87 -0.09 27 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 3.47 -0.09 27 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 3.13 -0.07 27 0 0 0
29SEP27 49.00 C 2.94 2.94 2.94 2.80 -0.08 27 15 19 +15
29SEP27 50.00 C 0.00 0.00 0.00 2.50 -0.07 27 0 7 0
29SEP27 52.50 C 2.06 2.06 2.06 1.88 -0.06 27 15 16 +15
29SEP27 55.00 C 0.00 0.00 0.00 1.40 -0.06 27 0 3 0
29SEP27 57.50 C 0.00 0.00 0.00 1.05 -0.01 27 0 0 0
29SEP27 60.00 C 1.05 1.05 1.05 0.77 -0.04 27 4 55 +4
29SEP27 62.50 C 0.00 0.00 0.00 0.57 0.00 27 0 31 0
29SEP27 65.00 C 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
TOTAL CALL 454 17,962 +180
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 222 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 238 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 110 0
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 0.00 27 0 618 0
29OCT26 41.00 P 0.16 0.16 0.16 0.13 0.00 27 4 1,117 -4
29OCT26 42.00 P 0.31 0.31 0.30 0.29 -0.01 26 45 725 -40
29OCT26 43.00 P 0.00 0.00 0.00 0.59 +0.01 27 0 1,747 0
29OCT26 44.00 P 0.00 0.00 0.00 1.05 +0.04 27 0 703 0
29OCT26 45.00 P 0.00 0.00 0.00 1.62 +0.05 26 0 351 0
29OCT26 46.00 P 1.99 2.24 1.99 2.36 +0.06 26 3 339 0
29OCT26 47.00 P 0.00 0.00 0.00 3.22 +0.09 26 0 474 0
29OCT26 48.00 P 0.00 0.00 0.00 4.15 +0.11 27 0 114 0
29OCT26 49.00 P 0.00 0.00 0.00 5.12 +0.11 0 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.12 +0.12 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.72 +0.22 55 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.21 +0.19 64 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.72 +0.20 75 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.22 +0.20 85 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.71 +0.19 92 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.22 +0.20 102 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 0.03 +0.01 28 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 0.10 +0.01 27 0 197 0
27NOV26 39.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 108 0
27NOV26 40.00 P 0.00 0.00 0.00 0.32 +0.02 27 0 271 0
27NOV26 41.00 P 0.45 0.51 0.45 0.53 +0.04 27 16 287 0
27NOV26 42.00 P 0.75 0.75 0.75 0.80 +0.03 26 10 319 0
27NOV26 43.00 P 1.00 1.07 1.00 1.18 +0.06 27 3 662 +1
27NOV26 44.00 P 1.53 1.53 1.53 1.66 +0.09 27 15 384 0
27NOV26 45.00 P 2.11 2.11 2.11 2.24 +0.11 27 15 447 0
27NOV26 46.00 P 2.59 2.59 2.59 2.93 +0.11 28 15 236 -15
27NOV26 47.00 P 0.00 0.00 0.00 3.59 +0.10 26 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 4.40 +0.10 26 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 5.27 +0.11 26 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 6.19 +0.12 26 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 8.72 +0.09 35 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.21 +0.19 41 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.72 +0.20 48 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.22 +0.20 54 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.71 +0.19 59 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.22 +0.20 65 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 0.09 +0.01 26 0 181 0
30DEC26 37.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.25 +0.01 26 0 140 0
30DEC26 39.00 P 0.00 0.00 0.00 0.40 +0.03 26 0 493 0
30DEC26 40.00 P 0.00 0.00 0.00 0.60 +0.04 26 0 606 0
30DEC26 41.00 P 0.74 0.74 0.74 0.86 +0.04 26 2 665 0
30DEC26 42.00 P 0.00 0.00 0.00 1.18 +0.04 26 0 206 0
30DEC26 43.00 P 0.00 0.00 0.00 1.58 +0.06 26 0 417 0
30DEC26 44.00 P 0.00 0.00 0.00 2.07 +0.09 26 0 127 0
30DEC26 45.00 P 0.00 0.00 0.00 2.61 +0.09 26 0 332 0
30DEC26 46.00 P 0.00 0.00 0.00 3.25 +0.03 26 0 298 0
30DEC26 47.00 P 0.00 0.00 0.00 3.91 +0.09 26 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 4.67 +0.10 26 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 5.48 +0.11 26 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 6.34 +0.11 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.72 +0.09 28 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.21 +0.19 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.72 +0.20 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.22 +0.20 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.71 +0.19 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.22 +0.20 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.63 +0.13 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.14 +0.14 54 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 0.00 25 0 135 0
28JAN27 39.00 P 0.00 0.00 0.00 0.57 0.00 25 0 174 0
28JAN27 40.00 P 0.00 0.00 0.00 0.80 0.00 25 0 176 0
28JAN27 41.00 P 0.00 0.00 0.00 1.09 +0.01 25 0 75 0
28JAN27 42.00 P 0.00 0.00 0.00 1.45 +0.04 25 0 90 0
28JAN27 43.00 P 0.00 0.00 0.00 1.87 +0.06 26 0 194 0
28JAN27 44.00 P 2.19 2.19 2.19 2.36 +0.08 26 15 212 0
28JAN27 45.00 P 2.58 2.58 2.58 2.92 +0.10 26 15 229 0
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 4.13 +0.06 25 0 30 0
28JAN27 48.00 P 0.00 0.00 0.00 4.85 +0.06 25 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 5.63 +0.07 25 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 6.46 +0.07 25 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.72 +0.04 25 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 11.21 +0.17 30 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.72 +0.18 35 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 25 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.18 0.00 25 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.27 0.00 25 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.39 0.00 25 0 103 0
30MAR27 37.00 P 0.00 0.00 0.00 0.54 +0.01 26 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 0.73 +0.01 26 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 0.97 +0.01 26 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 1.25 +0.01 26 0 231 0
30MAR27 41.00 P 0.00 0.00 0.00 1.58 +0.02 26 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 1.97 +0.05 26 0 676 0
30MAR27 43.00 P 0.00 0.00 0.00 2.40 +0.06 26 0 1,110 0
30MAR27 44.00 P 0.00 0.00 0.00 2.89 +0.07 26 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 3.43 +0.08 26 0 36 0
30MAR27 46.00 P 0.00 0.00 0.00 4.02 +0.09 26 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 4.68 +0.10 26 0 153 0
30MAR27 48.00 P 0.00 0.00 0.00 5.30 +0.05 25 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 6.03 +0.07 25 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 6.81 +0.07 25 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 8.92 -0.02 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.21 +0.09 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.72 +0.18 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.22 +0.18 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.71 +0.19 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.22 +0.15 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.63 +0.13 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.14 +0.14 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 9 0
29JUN27 32.00 P 0.00 0.00 0.00 0.22 +0.01 26 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.31 +0.02 26 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.41 +0.01 25 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 0.55 +0.01 26 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 0.73 +0.04 26 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 0.93 +0.03 26 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 1.18 +0.03 26 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.47 +0.05 26 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.79 +0.10 26 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.17 +0.12 26 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 2.57 +0.13 26 0 126 0
29JUN27 43.00 P 3.04 3.04 3.04 2.96 +0.03 25 45 355 +45
29JUN27 44.00 P 3.64 3.64 3.64 3.54 +0.07 26 12 258 -12
29JUN27 45.00 P 0.00 0.00 0.00 3.98 +0.06 25 0 540 0
29JUN27 46.00 P 0.00 0.00 0.00 4.55 +0.08 25 0 346 0
29JUN27 47.00 P 5.27 5.30 5.27 5.18 +0.08 25 75 495 +60
29JUN27 48.00 P 0.00 0.00 0.00 5.83 +0.09 25 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.53 -0.10 25 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.25 -0.12 25 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 9.42 +0.02 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.51 -0.04 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.75 +0.02 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.22 +0.18 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.71 +0.17 32 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.22 +0.15 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.92 +0.03 27 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 1.14 +0.04 27 0 55 0
29SEP27 36.00 P 0.00 0.00 0.00 1.33 -0.02 26 0 46 0
29SEP27 37.00 P 0.00 0.00 0.00 1.64 +0.05 26 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 1.90 +0.01 26 0 103 0
29SEP27 39.00 P 0.00 0.00 0.00 2.25 +0.01 26 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.63 +0.02 26 0 41 0
29SEP27 41.00 P 0.00 0.00 0.00 3.05 +0.02 26 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 3.50 +0.03 26 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 3.99 +0.03 26 0 32 0
29SEP27 44.00 P 0.00 0.00 0.00 4.51 +0.03 25 0 170 0
29SEP27 45.00 P 0.00 0.00 0.00 5.06 +0.04 25 0 163 0
29SEP27 46.00 P 0.00 0.00 0.00 5.65 +0.04 25 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 6.26 +0.05 25 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 6.91 +0.05 25 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 7.58 +0.06 25 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 8.27 +0.07 25 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.10 +0.04 24 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.08 +0.01 23 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.13 -0.04 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.36 +0.04 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.71 +0.10 20 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.35 +0.28 26 0 0 0
TOTAL PUT 290 28,126 +35
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$ 9.065
29OCT26 4.90 C 0.00 0.00 0.00 4.17 +0.02 145 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.07 +0.03 140 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.82 +0.04 129 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.57 +0.04 118 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.32 +0.04 108 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.07 +0.02 98 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.82 +0.03 88 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.57 +0.02 79 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.32 +0.03 70 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.07 +0.03 62 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.82 +0.03 53 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.57 +0.02 45 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.32 +0.01 37 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.07 +0.01 28 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 0.83 +0.01 37 0 237 0
29OCT26 8.50 C 0.00 0.00 0.00 0.64 +0.05 45 0 494 0
29OCT26 8.75 C 0.00 0.00 0.00 0.45 +0.03 44 0 699 0
29OCT26 9.00 C 0.21 0.27 0.20 0.29 +0.01 41 160 1,032 +65
29OCT26 9.25 C 0.15 0.19 0.15 0.19 0.00 42 128 827 +103
29OCT26 9.50 C 0.09 0.12 0.09 0.12 0.00 43 216 2,374 -15
29OCT26 9.75 C 0.06 0.09 0.06 0.07 -0.01 43 62 1,240 -42
29OCT26 10.00 C 0.05 0.06 0.05 0.04 -0.01 43 165 1,139 +160
29OCT26 10.50 C 0.03 0.03 0.03 0.01 -0.01 42 43 891 -32
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,081 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 460 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 875 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 657 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 453 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 429 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 97 0 295 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.07 +0.02 72 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.82 +0.03 65 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.57 +0.02 59 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.32 +0.03 52 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.07 +0.03 46 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.82 +0.02 41 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.57 +0.02 35 0 1,500 0
27NOV26 7.75 C 0.00 0.00 0.00 1.35 +0.02 45 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.15 +0.02 46 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.96 +0.03 46 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 0.79 -0.01 45 0 105 0
27NOV26 8.75 C 0.00 0.00 0.00 0.66 +0.02 46 0 158 0
27NOV26 9.00 C 0.42 0.53 0.42 0.53 0.00 45 243 860 +242
27NOV26 9.25 C 0.00 0.00 0.00 0.43 0.00 45 0 689 0
27NOV26 9.50 C 0.00 0.00 0.00 0.34 -0.01 45 0 1,273 0
27NOV26 9.75 C 0.00 0.00 0.00 0.27 -0.01 45 0 2,182 0
27NOV26 10.00 C 0.19 0.19 0.19 0.21 -0.01 45 1 836 0
27NOV26 10.50 C 0.00 0.00 0.00 0.12 -0.01 45 0 1,041 0
27NOV26 11.00 C 0.09 0.10 0.09 0.07 -0.01 45 170 645 +113
27NOV26 11.50 C 0.06 0.06 0.06 0.04 -0.01 46 10 1,231 +10
27NOV26 12.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 293 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 334 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 411 0
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 4.27 +0.03 88 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.17 +0.02 85 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.07 +0.02 82 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.82 +0.02 76 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.57 +0.04 70 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.32 +0.03 64 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.07 +0.02 59 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 2.82 0.00 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.57 +0.02 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.32 +0.02 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.08 +0.02 45 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.85 +0.01 45 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.63 +0.03 44 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.41 -0.03 42 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.23 -0.03 42 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.09 0.00 43 0 513 0
30DEC26 8.50 C 0.00 0.00 0.00 0.96 +0.02 44 0 654 0
30DEC26 8.75 C 0.00 0.00 0.00 0.84 +0.03 45 0 786 0
30DEC26 9.00 C 0.00 0.00 0.00 0.71 +0.01 44 0 489 0
30DEC26 9.25 C 0.00 0.00 0.00 0.61 +0.03 45 0 788 0
30DEC26 9.50 C 0.46 0.50 0.46 0.52 +0.01 45 18 1,310 0
30DEC26 9.75 C 0.00 0.00 0.00 0.44 0.00 45 0 940 0
30DEC26 10.00 C 0.32 0.32 0.32 0.38 +0.01 45 11 882 +9
30DEC26 10.50 C 0.00 0.00 0.00 0.26 0.00 45 0 1,494 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 0.00 45 0 1,489 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 0.00 45 0 786 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 0.00 45 0 1,764 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 45 0 1,336 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 46 0 1,036 0
30DEC26 13.50 C 0.07 0.07 0.07 0.02 0.00 45 2 300 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.04 0.01 0.00 49 60 1,289 0
28JAN27 6.75 C 0.00 0.00 0.00 2.34 +0.02 45 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.08 -0.03 38 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.87 -0.05 40 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.69 -0.03 42 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.50 -0.04 41 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.35 -0.02 42 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.24 +0.02 45 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.09 +0.02 44 0 30 0
28JAN27 8.75 C 0.94 0.94 0.94 0.97 +0.01 45 15 30 0
28JAN27 9.00 C 0.00 0.00 0.00 0.86 +0.01 45 0 15 0
28JAN27 9.25 C 0.00 0.00 0.00 0.75 +0.01 45 0 15 0
28JAN27 9.50 C 0.55 0.55 0.55 0.66 +0.01 45 100 219 +100
28JAN27 9.75 C 0.00 0.00 0.00 0.58 +0.02 45 0 2,900 0
28JAN27 10.00 C 0.00 0.00 0.00 0.50 0.00 45 0 641 0
28JAN27 10.50 C 0.00 0.00 0.00 0.38 0.00 45 0 181 0
28JAN27 11.00 C 0.27 0.27 0.27 0.28 0.00 45 200 469 -200
28JAN27 11.50 C 0.00 0.00 0.00 0.20 0.00 45 0 391 0
28JAN27 12.00 C 0.00 0.00 0.00 0.15 0.00 45 0 365 0
28JAN27 12.50 C 0.00 0.00 0.00 0.10 -0.01 45 0 113 0
28JAN27 13.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 46 0 150 0
28JAN27 14.50 C 0.00 0.00 0.00 0.03 0.00 46 0 30 0
30MAR27 4.80 C 0.00 0.00 0.00 4.27 +0.03 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.17 +0.02 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.07 +0.02 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.82 +0.02 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.57 +0.02 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.32 +0.01 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.07 -0.02 39 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 2.85 -0.04 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.65 -0.04 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.45 -0.05 45 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.25 -0.02 44 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.08 -0.01 44 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.90 -0.02 44 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.74 -0.04 44 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.59 -0.02 44 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.48 +0.03 46 0 1,790 0
30MAR27 8.50 C 1.31 1.31 1.31 1.31 -0.01 44 3 174 -3
30MAR27 8.75 C 1.09 1.09 1.09 1.22 +0.02 45 100 504 +100
30MAR27 9.00 C 0.00 0.00 0.00 1.11 +0.02 45 0 405 0
30MAR27 9.25 C 0.93 0.93 0.93 1.01 +0.03 46 9 282 0
30MAR27 9.50 C 0.90 0.90 0.90 0.91 +0.02 46 3 238 -3
30MAR27 9.75 C 0.00 0.00 0.00 0.83 +0.01 46 0 600 0
30MAR27 10.00 C 0.67 0.74 0.67 0.75 +0.02 46 496 1,444 +225
30MAR27 10.50 C 0.00 0.00 0.00 0.61 +0.01 46 0 757 0
30MAR27 11.00 C 0.00 0.00 0.00 0.49 +0.01 46 0 110 0
30MAR27 11.50 C 0.00 0.00 0.00 0.39 +0.01 46 0 431 0
30MAR27 12.00 C 0.00 0.00 0.00 0.31 +0.01 45 0 104 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 +0.01 46 0 165 0
30MAR27 13.00 C 0.00 0.00 0.00 0.20 +0.01 46 0 457 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 +0.01 46 0 126 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 0.00 45 0 222 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 +0.01 46 0 375 0
29JUN27 4.80 C 0.00 0.00 0.00 4.27 +0.03 47 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.17 +0.02 45 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.07 +0.02 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.85 +0.02 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.63 0.00 45 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.42 0.00 45 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.22 0.00 45 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.01 -0.02 44 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.83 -0.01 45 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.65 -0.01 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.46 -0.02 44 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.29 -0.02 44 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.14 -0.01 44 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.99 -0.02 44 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.86 -0.01 44 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 1.76 +0.03 46 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 1.63 +0.03 45 0 1 0
29JUN27 8.75 C 1.38 1.38 1.38 1.50 +0.01 45 15 16 +5
29JUN27 9.00 C 0.00 0.00 0.00 1.41 -0.04 46 0 45 0
29JUN27 9.25 C 0.00 0.00 0.00 1.31 +0.03 46 0 60 0
29JUN27 9.50 C 0.00 0.00 0.00 1.22 +0.03 46 0 171 0
29JUN27 9.75 C 1.04 1.04 1.02 1.13 +0.02 46 20 230 +20
29JUN27 10.00 C 0.98 0.98 0.97 1.08 +0.04 47 40 443 +40
29JUN27 10.50 C 0.00 0.00 0.00 0.91 +0.01 46 0 244 0
29JUN27 11.00 C 0.00 0.00 0.00 0.79 +0.01 47 0 296 0
29JUN27 11.50 C 0.00 0.00 0.00 0.69 +0.01 47 0 35 0
29JUN27 12.00 C 0.56 0.56 0.56 0.59 +0.01 47 6 61 0
29JUN27 12.50 C 0.49 0.49 0.49 0.50 0.00 47 5 124 0
29JUN27 13.00 C 0.00 0.00 0.00 0.43 +0.01 47 0 110 0
29JUN27 13.50 C 0.00 0.00 0.00 0.37 +0.01 47 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.31 0.00 47 0 52 0
29JUN27 14.50 C 0.00 0.00 0.00 0.26 0.00 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.94 -0.01 42 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.78 0.00 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.63 +0.02 43 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.48 +0.02 43 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.34 +0.03 44 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.21 +0.03 44 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.08 +0.03 44 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.96 +0.03 44 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.85 +0.03 45 0 0 0
29SEP27 8.75 C 1.61 1.61 1.61 1.74 +0.03 45 90 106 +90
29SEP27 9.00 C 0.00 0.00 0.00 1.63 +0.02 45 0 30 0
29SEP27 9.25 C 0.00 0.00 0.00 1.54 +0.02 45 0 30 0
29SEP27 9.50 C 0.00 0.00 0.00 1.45 +0.03 45 0 30 0
29SEP27 9.75 C 1.30 1.30 1.30 1.36 +0.03 45 4 55 0
29SEP27 10.00 C 0.00 0.00 0.00 1.29 +0.03 46 0 160 0
29SEP27 10.50 C 1.10 1.10 1.10 1.14 +0.01 46 6 115 0
29SEP27 11.00 C 0.93 0.93 0.93 1.02 +0.01 46 5 43 +5
29SEP27 11.50 C 0.85 0.85 0.85 0.90 -0.01 46 3 33 0
29SEP27 12.00 C 0.77 0.77 0.77 0.81 0.00 47 2 22 0
29SEP27 12.50 C 0.00 0.00 0.00 0.72 +0.01 47 0 25 0
29SEP27 13.00 C 0.00 0.00 0.00 0.64 +0.02 47 0 21 0
29SEP27 13.50 C 0.00 0.00 0.00 0.56 +0.01 47 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.49 +0.01 47 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.44 +0.01 47 0 0 0
TOTAL CALL 2,411 62,221 +992
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 132 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 128 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 118 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 109 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 100 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 602 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 388 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 453 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 1,135 0
29OCT26 7.50 P 0.03 0.03 0.03 0.01 -0.01 44 45 866 +15
29OCT26 7.75 P 0.04 0.04 0.04 0.02 -0.01 42 3 606 0
29OCT26 8.00 P 0.09 0.09 0.09 0.05 -0.01 44 2 642 0
29OCT26 8.25 P 0.14 0.14 0.13 0.09 -0.02 43 55 471 +53
29OCT26 8.50 P 0.22 0.25 0.22 0.15 -0.03 42 53 784 0
29OCT26 8.75 P 0.37 0.37 0.28 0.25 -0.04 43 4 1,253 -2
29OCT26 9.00 P 0.47 0.52 0.40 0.37 -0.05 42 299 1,592 +149
29OCT26 9.25 P 0.72 0.72 0.72 0.53 -0.06 42 1 643 0
29OCT26 9.50 P 0.94 0.94 0.94 0.72 -0.06 43 1 669 0
29OCT26 9.75 P 0.00 0.00 0.00 0.93 -0.06 44 0 600 0
29OCT26 10.00 P 0.00 0.00 0.00 1.15 -0.06 44 0 205 0
29OCT26 10.50 P 1.69 1.69 1.69 1.66 -0.01 60 1 33 0
29OCT26 11.00 P 0.00 0.00 0.00 2.17 +0.01 75 0 60 0
29OCT26 11.50 P 0.00 0.00 0.00 2.67 +0.03 87 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 3.17 +0.03 97 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.65 0.00 99 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.17 +0.03 116 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.67 +0.03 125 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.16 +0.01 129 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.66 +0.02 136 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 447 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 89 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 189 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 -0.01 45 0 600 0
27NOV26 7.00 P 0.07 0.07 0.07 0.04 -0.01 46 20 860 -20
27NOV26 7.25 P 0.10 0.10 0.10 0.06 -0.01 45 325 531 +154
27NOV26 7.50 P 0.00 0.00 0.00 0.09 -0.02 45 0 8,041 0
27NOV26 7.75 P 0.00 0.00 0.00 0.14 -0.02 45 0 10,604 0
27NOV26 8.00 P 0.24 0.24 0.24 0.20 -0.03 45 3 647 0
27NOV26 8.25 P 0.00 0.00 0.00 0.27 -0.04 44 0 304 0
27NOV26 8.50 P 0.00 0.00 0.00 0.37 -0.03 45 0 976 0
27NOV26 8.75 P 0.50 0.50 0.50 0.48 -0.04 45 1 1,098 0
27NOV26 9.00 P 0.72 0.72 0.72 0.61 -0.04 45 1 491 +1
27NOV26 9.25 P 0.78 0.78 0.78 0.76 -0.04 45 2 321 0
27NOV26 9.50 P 0.00 0.00 0.00 0.92 -0.06 45 0 579 0
27NOV26 9.75 P 0.00 0.00 0.00 1.11 -0.05 46 0 331 0
27NOV26 10.00 P 0.00 0.00 0.00 1.28 -0.06 44 0 85 0
27NOV26 10.50 P 0.00 0.00 0.00 1.71 -0.06 45 0 141 0
27NOV26 11.00 P 0.00 0.00 0.00 2.22 -0.01 55 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.69 0.00 58 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.17 +0.01 61 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.68 +0.03 69 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.18 +0.04 75 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.67 +0.03 78 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.17 +0.02 83 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.67 +0.01 88 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 759 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 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 0.03 0.03 0.03 0.01 0.00 45 75 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 47 0 566 0
30DEC26 6.25 P 0.06 0.06 0.05 0.03 0.00 46 65 1,109 +65
30DEC26 6.50 P 0.00 0.00 0.00 0.05 0.00 46 0 983 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.01 45 0 912 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 -0.01 45 0 505 0
30DEC26 7.25 P 0.15 0.15 0.15 0.14 -0.01 45 2 10,413 +2
30DEC26 7.50 P 0.23 0.23 0.23 0.19 -0.01 45 150 197 -89
30DEC26 7.75 P 0.31 0.31 0.30 0.25 -0.02 44 9 394 +6
30DEC26 8.00 P 0.39 0.39 0.39 0.33 -0.02 45 28 1,186 -28
30DEC26 8.25 P 0.49 0.49 0.49 0.41 -0.03 44 24 677 -24
30DEC26 8.50 P 0.00 0.00 0.00 0.52 -0.02 45 0 1,037 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 -0.03 44 0 1,720 0
30DEC26 9.00 P 0.00 0.00 0.00 0.77 -0.03 44 0 1,297 0
30DEC26 9.25 P 0.00 0.00 0.00 0.91 -0.03 44 0 570 0
30DEC26 9.50 P 0.00 0.00 0.00 1.07 -0.05 44 0 1,008 0
30DEC26 9.75 P 0.00 0.00 0.00 1.23 -0.06 44 0 351 0
30DEC26 10.00 P 0.00 0.00 0.00 1.41 -0.05 44 0 338 0
30DEC26 10.50 P 0.00 0.00 0.00 1.86 -0.04 48 0 185 0
30DEC26 11.00 P 0.00 0.00 0.00 2.30 +0.02 50 0 85 0
30DEC26 11.50 P 0.00 0.00 0.00 2.74 -0.02 51 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 3.21 0.00 53 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.71 +0.03 58 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.19 +0.03 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.67 +0.02 62 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.17 +0.02 66 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.67 +0.01 70 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.15 0.00 70 0 18 0
28JAN27 6.75 P 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.16 -0.01 45 0 5 0
28JAN27 7.25 P 0.26 0.26 0.26 0.21 -0.02 45 30 42 +30
28JAN27 7.50 P 0.00 0.00 0.00 0.28 -0.01 45 0 100 0
28JAN27 7.75 P 0.00 0.00 0.00 0.35 -0.01 45 0 165 0
28JAN27 8.00 P 0.50 0.50 0.50 0.43 -0.02 45 15 516 +15
28JAN27 8.25 P 0.00 0.00 0.00 0.52 -0.02 44 0 400 0
28JAN27 8.50 P 0.00 0.00 0.00 0.63 -0.02 44 0 415 0
28JAN27 8.75 P 0.75 0.75 0.75 0.75 -0.02 44 2 440 +2
28JAN27 9.00 P 0.00 0.00 0.00 0.89 -0.02 45 0 301 0
28JAN27 9.25 P 0.00 0.00 0.00 1.02 -0.04 44 0 105 0
28JAN27 9.50 P 0.00 0.00 0.00 1.19 -0.03 45 0 240 0
28JAN27 9.75 P 0.00 0.00 0.00 1.34 -0.06 44 0 3,150 0
28JAN27 10.00 P 0.00 0.00 0.00 1.54 -0.03 45 0 15 0
28JAN27 10.50 P 0.00 0.00 0.00 1.96 0.00 48 0 15 0
28JAN27 11.00 P 0.00 0.00 0.00 2.38 +0.01 50 0 15 0
28JAN27 11.50 P 0.00 0.00 0.00 2.82 +0.01 51 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.28 +0.02 53 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.74 +0.01 54 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 4.21 +0.02 55 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.68 0.00 56 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 5.17 +0.02 58 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 5.67 +0.01 61 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 46 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 48 0 441 0
30MAR27 5.25 P 0.06 0.06 0.06 0.04 0.00 47 2 2 +2
30MAR27 5.50 P 0.08 0.08 0.08 0.05 -0.01 45 51 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 0.10 -0.01 45 0 339 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 0.00 46 0 218 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 0.00 46 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.23 -0.01 46 0 406 0
30MAR27 7.00 P 0.00 0.00 0.00 0.29 -0.01 46 0 655 0
30MAR27 7.25 P 0.00 0.00 0.00 0.36 -0.01 46 0 725 0
30MAR27 7.50 P 0.00 0.00 0.00 0.44 0.00 46 0 873 0
30MAR27 7.75 P 0.00 0.00 0.00 0.51 -0.03 45 0 6,447 0
30MAR27 8.00 P 0.63 0.63 0.63 0.61 -0.02 45 5 6,714 0
30MAR27 8.25 P 0.00 0.00 0.00 0.70 -0.03 44 0 11,225 0
30MAR27 8.50 P 0.85 0.85 0.85 0.83 -0.02 45 2 700 0
30MAR27 8.75 P 0.96 0.96 0.96 0.95 -0.03 45 4 530 0
30MAR27 9.00 P 0.00 0.00 0.00 1.09 -0.02 45 0 582 0
30MAR27 9.25 P 0.00 0.00 0.00 1.23 -0.03 45 0 591 0
30MAR27 9.50 P 0.00 0.00 0.00 1.39 -0.04 45 0 252 0
30MAR27 9.75 P 0.00 0.00 0.00 1.56 -0.03 45 0 140 0
30MAR27 10.00 P 0.00 0.00 0.00 1.72 -0.05 45 0 340 0
30MAR27 10.50 P 0.00 0.00 0.00 2.10 -0.03 46 0 30 0
30MAR27 11.00 P 0.00 0.00 0.00 2.54 +0.01 49 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 2.93 -0.01 48 0 360 0
30MAR27 12.00 P 0.00 0.00 0.00 3.39 +0.01 50 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.83 0.00 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.29 +0.02 52 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.75 +0.02 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.22 +0.01 54 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.69 +0.01 54 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 48 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 0.22 -0.01 47 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.28 -0.01 47 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.34 -0.01 47 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.41 -0.01 47 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.48 -0.02 47 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.58 -0.01 47 0 28 0
29JUN27 7.50 P 0.70 0.70 0.70 0.67 -0.01 47 5 90 -2
29JUN27 7.75 P 0.00 0.00 0.00 0.77 -0.02 47 0 15 0
29JUN27 8.00 P 0.00 0.00 0.00 0.88 -0.02 47 0 41 0
29JUN27 8.25 P 1.01 1.01 1.01 1.00 -0.02 48 3 84 +3
29JUN27 8.50 P 0.00 0.00 0.00 1.12 -0.03 47 0 16 0
29JUN27 8.75 P 1.26 1.26 1.26 1.26 -0.02 48 2 197 +2
29JUN27 9.00 P 0.00 0.00 0.00 1.39 -0.03 47 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.54 -0.03 47 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.70 -0.02 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.87 -0.02 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.05 0.00 49 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.40 -0.02 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.78 -0.01 49 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.18 -0.01 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.59 +0.02 50 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 4.02 0.00 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.46 +0.01 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.90 +0.02 52 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.35 +0.01 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.80 -0.01 53 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.47 0.00 47 0 23 0
29SEP27 6.75 P 0.00 0.00 0.00 0.54 -0.01 47 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.64 -0.01 47 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 0.73 -0.01 47 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.83 -0.01 47 0 13 0
29SEP27 7.75 P 0.00 0.00 0.00 0.95 -0.01 47 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.06 -0.01 47 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.19 -0.01 48 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.32 -0.01 48 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.45 -0.02 48 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.60 -0.01 48 0 14 0
29SEP27 9.25 P 0.00 0.00 0.00 1.75 -0.02 48 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.91 -0.01 48 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.06 -0.02 48 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.24 -0.02 48 0 100 0
29SEP27 10.50 P 0.00 0.00 0.00 2.58 -0.02 48 0 100 0
29SEP27 11.00 P 0.00 0.00 0.00 2.96 -0.02 49 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.34 -0.03 49 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.75 -0.02 50 0 15 0
29SEP27 12.50 P 0.00 0.00 0.00 4.16 -0.03 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.59 -0.03 51 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.04 -0.02 52 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.49 0.00 53 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.93 0.00 53 0 0 0
TOTAL PUT 1,290 105,096 +334
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$ 8.615
29OCT26 4.80 C 0.00 0.00 0.00 3.82 +0.01 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.72 +0.01 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.62 +0.01 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.37 +0.01 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.12 +0.01 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.87 +0.01 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.62 +0.01 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.37 +0.01 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.62 0.00 0 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.38 +0.01 40 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 1.13 +0.01 32 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.88 +0.01 25 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.63 0.00 18 0 145 0
29OCT26 8.25 C 0.00 0.00 0.00 0.41 0.00 21 0 425 0
29OCT26 8.50 C 0.22 0.22 0.22 0.22 0.00 20 3 721 0
29OCT26 8.75 C 0.00 0.00 0.00 0.10 0.00 21 0 776 0
29OCT26 9.00 C 0.00 0.00 0.00 0.04 0.00 22 0 487 0
29OCT26 9.25 C 0.00 0.00 0.00 0.02 0.00 25 0 395 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.62 +0.01 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.37 +0.01 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.12 +0.01 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.88 +0.02 67 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.63 +0.02 60 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.38 +0.02 54 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.13 +0.01 48 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.88 +0.01 42 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.63 +0.01 36 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.38 +0.01 30 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.13 +0.01 24 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.88 0.00 19 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.64 0.00 19 0 70 0
27NOV26 8.25 C 0.00 0.00 0.00 0.42 -0.01 19 0 385 0
27NOV26 8.50 C 0.00 0.00 0.00 0.26 0.00 21 0 1,234 0
27NOV26 8.75 C 0.00 0.00 0.00 0.15 0.00 21 0 270 0
27NOV26 9.00 C 0.00 0.00 0.00 0.08 0.00 22 0 256 0
27NOV26 9.25 C 0.00 0.00 0.00 0.04 0.00 22 0 165 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 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 0.00 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.72 0.00 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.62 0.00 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.37 0.00 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.12 0.00 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.88 +0.01 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.63 +0.01 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.38 +0.01 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.13 +0.01 41 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.88 +0.01 36 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.63 +0.01 31 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.38 +0.01 27 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 1.13 0.00 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.89 0.00 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.67 -0.01 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.47 0.00 21 0 75 0
30DEC26 8.50 C 0.30 0.30 0.30 0.32 0.00 21 30 267 +30
30DEC26 8.75 C 0.21 0.21 0.21 0.22 -0.01 22 15 205 +15
30DEC26 9.00 C 0.00 0.00 0.00 0.15 0.00 22 0 235 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 0.00 22 0 66 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 22 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 0.00 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 36 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.63 +0.01 46 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.38 +0.01 41 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 2.13 +0.01 37 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.88 +0.01 32 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.63 +0.01 28 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.38 +0.01 24 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.13 0.00 20 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.90 +0.01 22 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.69 0.00 21 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.51 0.00 21 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.38 0.00 21 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.28 +0.01 22 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.72 0.00 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.62 0.00 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.37 0.00 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.12 0.00 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.88 +0.01 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.63 +0.01 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.38 +0.01 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.13 +0.01 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.88 +0.01 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.63 +0.01 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.38 0.00 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.15 -0.01 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.95 -0.01 21 0 20 0
30MAR27 8.00 C 0.00 0.00 0.00 0.78 0.00 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.63 -0.01 22 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.49 -0.01 21 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.38 -0.01 21 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.30 -0.01 21 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.23 -0.01 21 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.17 -0.01 21 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 -0.01 21 0 420 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 0.00 22 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 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 0.00 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.72 0.00 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.62 0.00 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.37 0.00 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.12 0.00 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.88 +0.01 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.63 +0.01 31 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.38 +0.01 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.13 +0.01 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.88 0.00 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.65 -0.02 22 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.44 -0.01 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.25 0.00 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.06 +0.03 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.90 +0.03 21 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.76 +0.03 21 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.63 +0.01 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.51 +0.03 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.43 +0.02 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.35 +0.02 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.29 +0.03 21 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.17 +0.01 21 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.11 +0.01 21 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.04 +0.01 21 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 2.63 +0.01 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.38 +0.01 22 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.15 +0.02 22 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.89 -0.02 18 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.69 -0.02 19 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.50 -0.02 19 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.33 0.00 20 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.17 0.00 20 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.02 0.00 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.89 0.00 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.76 -0.01 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.65 -0.01 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.56 0.00 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.48 0.00 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.40 0.00 21 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.34 0.00 21 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.28 0.00 21 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.10 0.00 22 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
TOTAL CALL 48 10,345 +45
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 130 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 81 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 22 0 129 0
29OCT26 8.25 P 0.00 0.00 0.00 0.04 0.00 23 0 554 0
29OCT26 8.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 230 0
29OCT26 8.75 P 0.00 0.00 0.00 0.24 0.00 23 0 285 0
29OCT26 9.00 P 0.00 0.00 0.00 0.41 -0.01 21 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.64 -0.01 22 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.89 0.00 28 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.14 0.00 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.42 +0.02 53 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.92 +0.01 65 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.42 +0.01 76 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.92 +0.02 87 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.42 +0.01 97 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 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 53 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 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 33 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 0.00 23 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 0.00 22 0 207 0
27NOV26 7.75 P 0.00 0.00 0.00 0.05 0.00 22 0 345 0
27NOV26 8.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 348 0
27NOV26 8.25 P 0.00 0.00 0.00 0.19 0.00 22 0 325 0
27NOV26 8.50 P 0.00 0.00 0.00 0.31 -0.01 21 0 120 0
27NOV26 8.75 P 0.00 0.00 0.00 0.47 -0.02 21 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.66 -0.01 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.88 -0.01 20 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.12 0.00 22 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.38 +0.02 29 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.63 +0.02 32 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.12 +0.01 36 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.62 +0.01 42 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.12 +0.01 48 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.62 +0.02 54 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 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 49 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 29 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 25 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 0.00 23 0 45 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 0.00 22 0 190 0
30DEC26 8.00 P 0.00 0.00 0.00 0.16 0.00 21 0 79 0
30DEC26 8.25 P 0.00 0.00 0.00 0.25 -0.01 21 0 79 0
30DEC26 8.50 P 0.00 0.00 0.00 0.37 -0.01 21 0 45 0
30DEC26 8.75 P 0.00 0.00 0.00 0.54 0.00 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.72 -0.01 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.92 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.14 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.39 0.00 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.63 0.00 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.12 0.00 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.62 0.00 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.12 -0.01 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.62 0.00 43 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 25 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.30 0.00 21 0 15 0
28JAN27 8.50 P 0.00 0.00 0.00 0.42 -0.01 21 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.57 -0.01 21 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.75 -0.02 21 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.94 -0.01 21 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.16 0.00 22 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.40 +0.01 24 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.64 +0.01 25 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.13 +0.01 28 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.62 0.00 31 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.12 -0.01 35 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 37 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 23 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.03 -0.01 22 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 0.00 22 0 63 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 -0.01 22 0 45 0
30MAR27 7.50 P 0.00 0.00 0.00 0.14 -0.01 22 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.21 -0.01 22 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 0.28 -0.01 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.38 -0.01 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.66 -0.01 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.82 -0.02 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.00 -0.02 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.20 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.42 +0.01 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.65 +0.01 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.13 +0.01 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.62 0.00 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.12 -0.01 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.62 0.00 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 0.00 20 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.06 +0.01 21 0 265 0
29JUN27 7.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 50 0
29JUN27 7.25 P 0.00 0.00 0.00 0.14 +0.02 21 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.20 +0.02 21 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.27 +0.02 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.37 +0.03 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.48 +0.03 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.60 +0.02 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.75 +0.05 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.88 +0.02 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.06 +0.02 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.29 +0.02 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.49 +0.01 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.71 +0.01 24 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.16 +0.01 24 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.63 +0.01 25 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.12 -0.01 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.62 0.00 29 0 0 0
29SEP27 6.00 P 0.06 0.06 0.06 0.03 -0.01 22 20 30 +20
29SEP27 6.25 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.08 0.00 22 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.15 0.00 22 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 0.21 0.00 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.28 0.00 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.36 -0.01 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.46 0.00 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.57 -0.01 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.70 -0.01 22 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.84 -0.01 22 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.00 -0.01 22 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.17 -0.01 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.36 0.00 23 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.56 0.00 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.76 -0.01 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.21 0.00 25 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.66 +0.01 25 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.13 0.00 26 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.62 0.00 27 0 0 0
TOTAL PUT 20 5,390 +20
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$ 4.685
29OCT26 3.40 C 0.00 0.00 0.00 1.29 +0.02 51 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.19 +0.02 41 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.00 +0.03 65 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.90 +0.03 59 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.80 +0.03 53 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.70 +0.03 46 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.60 +0.03 40 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.39 +0.01 0 0 32 0
29OCT26 4.40 C 0.00 0.00 0.00 0.29 0.00 0 0 23 0
29OCT26 4.50 C 0.17 0.17 0.17 0.22 +0.02 24 14 1,267 -14
29OCT26 4.60 C 0.14 0.14 0.12 0.15 +0.02 25 54 694 -30
29OCT26 4.70 C 0.06 0.09 0.06 0.09 +0.01 24 520 2,651 +350
29OCT26 4.80 C 0.03 0.05 0.03 0.05 +0.01 23 9 275 +9
29OCT26 4.90 C 0.00 0.00 0.00 0.03 +0.01 25 0 479 0
29OCT26 5.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 64 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 114 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.20 +0.02 34 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.10 +0.02 29 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.00 +0.02 24 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.61 +0.04 24 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.51 +0.02 20 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.42 +0.02 20 0 100 0
27NOV26 4.40 C 0.00 0.00 0.00 0.36 +0.04 26 0 182 0
27NOV26 4.50 C 0.26 0.26 0.26 0.28 +0.03 24 2 479 +2
27NOV26 4.60 C 0.21 0.21 0.21 0.20 +0.01 21 20 319 +20
27NOV26 4.70 C 0.00 0.00 0.00 0.16 +0.02 24 0 680 0
27NOV26 4.80 C 0.00 0.00 0.00 0.11 +0.01 23 2 282 +2
27NOV26 4.90 C 0.08 0.08 0.08 0.08 +0.01 23 12 494 -12
27NOV26 5.00 C 0.05 0.05 0.05 0.06 +0.01 24 50 465 +50
27NOV26 5.25 C 0.00 0.00 0.00 0.02 0.00 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 32 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 1.31 +0.04 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.21 +0.03 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.11 +0.03 19 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.92 +0.04 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.82 +0.04 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.72 +0.04 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.63 +0.03 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 +0.03 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.46 +0.02 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.38 +0.02 21 0 301 0
30DEC26 4.50 C 0.00 0.00 0.00 0.31 +0.01 21 0 207 0
30DEC26 4.60 C 0.00 0.00 0.00 0.27 +0.03 24 0 981 0
30DEC26 4.70 C 0.20 0.20 0.20 0.21 +0.02 23 159 1,028 +159
30DEC26 4.80 C 0.00 0.00 0.00 0.16 +0.01 22 0 1,785 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 +0.02 23 0 1,184 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 12,378 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 0.00 24 0 1,542 0
30DEC26 5.50 C 0.03 0.03 0.03 0.02 0.00 23 4 1,375 +4
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 874 0
30DEC26 6.00 C 0.01 0.01 0.01 0.01 0.00 28 10 668 +10
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 1.22 +0.04 24 0 101 0
28JAN27 3.60 C 0.00 0.00 0.00 1.12 +0.04 20 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 1.03 +0.04 26 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.93 +0.05 23 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.84 +0.04 24 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.74 +0.03 21 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.65 +0.03 21 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.57 +0.03 22 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.49 +0.02 22 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.41 +0.01 21 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.37 +0.03 24 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.30 +0.02 23 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.25 +0.02 23 0 2 0
28JAN27 4.80 C 0.00 0.00 0.00 0.20 +0.01 22 0 239 0
28JAN27 4.90 C 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 3 0
28JAN27 5.25 C 0.00 0.00 0.00 0.07 0.00 23 0 11 0
28JAN27 5.50 C 0.00 0.00 0.00 0.04 0.00 24 0 151 0
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 0.00 27 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.35 +0.04 29 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.25 +0.05 26 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 1.15 +0.04 23 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 1.06 +0.04 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.96 +0.04 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.87 +0.03 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.79 +0.04 23 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.70 +0.02 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.63 +0.03 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.55 +0.01 22 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.48 +0.01 22 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.42 +0.01 22 0 9 0
30MAR27 4.60 C 0.00 0.00 0.00 0.37 +0.01 23 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.32 +0.01 23 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.27 +0.01 22 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.23 0.00 23 0 36 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 +0.01 23 0 647 0
30MAR27 5.25 C 0.00 0.00 0.00 0.13 +0.01 23 0 184 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 0.00 23 0 1,120 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 0.00 23 0 496 0
30MAR27 6.00 C 0.05 0.05 0.05 0.03 0.00 24 5 628 0
30MAR27 6.25 C 0.04 0.04 0.04 0.02 0.00 24 4 124 +4
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 28 0 302 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 249 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 34 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 1.37 +0.04 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.28 +0.04 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.19 +0.05 26 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 1.10 +0.04 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.01 +0.05 24 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.92 +0.03 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.84 +0.03 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.76 +0.04 23 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.68 +0.03 22 0 48 0
29JUN27 4.30 C 0.00 0.00 0.00 0.62 +0.04 23 0 31 0
29JUN27 4.40 C 0.00 0.00 0.00 0.55 +0.03 23 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.50 +0.04 23 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.45 +0.04 24 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.39 +0.02 23 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.35 +0.03 24 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.31 +0.03 24 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.27 +0.02 24 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.19 +0.01 23 0 335 0
29JUN27 5.50 C 0.00 0.00 0.00 0.13 +0.01 23 0 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 +0.01 24 0 106 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 +0.01 24 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 0.03 +0.01 24 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 +0.01 24 0 207 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 147 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 793 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 1.28 +0.03 23 0 0 0
29SEP27 3.60 C 1.16 1.17 1.16 1.19 +0.03 23 10 37 0
29SEP27 3.70 C 0.00 0.00 0.00 1.11 +0.04 24 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.02 +0.03 23 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.94 +0.03 23 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.86 +0.02 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.79 +0.02 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.73 +0.02 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.67 +0.02 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.61 +0.02 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.56 +0.02 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.51 +0.02 24 0 132 0
29SEP27 4.70 C 0.00 0.00 0.00 0.46 +0.02 24 0 406 0
29SEP27 4.80 C 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.38 +0.02 24 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.34 +0.01 24 0 10 0
29SEP27 5.25 C 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
29SEP27 5.50 C 0.19 0.19 0.19 0.21 +0.02 25 5 350 0
29SEP27 5.75 C 0.00 0.00 0.00 0.16 +0.01 25 0 8 0
29SEP27 6.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 10 0
29SEP27 6.25 C 0.11 0.11 0.11 0.09 0.00 25 1 13 +1
29SEP27 6.50 C 0.10 0.10 0.09 0.07 +0.01 26 4 345 +4
29SEP27 6.75 C 0.00 0.00 0.00 0.05 0.00 25 0 300 0
29SEP27 7.00 C 0.00 0.00 0.00 0.04 0.00 26 0 325 0
TOTAL CALL 885 50,543 +559
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 256 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 1,880 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 178 0
29OCT26 4.30 P 0.01 0.01 0.01 0.01 0.00 29 197 316 -90
29OCT26 4.40 P 0.02 0.02 0.02 0.02 0.00 28 2 2,637 -2
29OCT26 4.50 P 0.04 0.04 0.03 0.03 -0.01 25 27 778 -2
29OCT26 4.60 P 0.07 0.07 0.06 0.05 -0.02 22 41 346 +41
29OCT26 4.70 P 0.00 0.00 0.00 0.10 -0.02 24 0 566 0
29OCT26 4.80 P 0.00 0.00 0.00 0.16 -0.02 24 0 408 0
29OCT26 4.90 P 0.00 0.00 0.00 0.23 -0.03 21 0 158 0
29OCT26 5.00 P 0.00 0.00 0.00 0.33 -0.02 28 0 274 0
29OCT26 5.25 P 0.00 0.00 0.00 0.57 -0.03 34 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.82 -0.04 45 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.07 -0.05 55 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.32 -0.05 64 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.57 -0.05 72 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.82 -0.05 80 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.07 -0.05 88 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.32 -0.05 95 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.02 0.00 25 0 638 0
27NOV26 4.30 P 0.00 0.00 0.00 0.03 0.00 24 0 3,026 0
27NOV26 4.40 P 0.06 0.06 0.05 0.05 0.00 24 305 2,914 -305
27NOV26 4.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 773 0
27NOV26 4.60 P 0.13 0.13 0.13 0.11 -0.01 23 200 936 -199
27NOV26 4.70 P 0.16 0.16 0.16 0.15 -0.02 22 30 668 +30
27NOV26 4.80 P 0.00 0.00 0.00 0.21 -0.02 23 2 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.27 -0.03 22 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.36 -0.02 24 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.59 -0.02 29 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.82 -0.04 29 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.07 -0.05 36 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.32 -0.05 42 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.57 -0.05 47 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.82 -0.05 52 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.07 -0.05 57 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.32 -0.05 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 0.00 0.00 0.03 0.00 25 0 3,047 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 0.00 24 0 2,482 0
30DEC26 4.30 P 0.06 0.06 0.06 0.06 0.00 24 32 746 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 -0.01 23 0 876 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 -0.02 22 0 8,128 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 -0.02 22 0 993 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 -0.02 22 0 3,761 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.03 22 0 503 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 -0.03 21 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 -0.02 24 0 2,425 0
30DEC26 5.25 P 0.00 0.00 0.00 0.60 -0.02 25 0 1,608 0
30DEC26 5.50 P 0.00 0.00 0.00 0.83 -0.03 27 0 300 0
30DEC26 5.75 P 0.00 0.00 0.00 1.07 -0.05 29 0 319 0
30DEC26 6.00 P 0.00 0.00 0.00 1.32 -0.05 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.57 -0.05 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.82 -0.05 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.07 -0.05 46 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.32 -0.05 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.57 -0.05 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.82 -0.05 57 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.07 -0.05 60 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.32 -0.05 64 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.57 -0.05 67 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.01 0.00 31 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 26 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 24 0 32 0
28JAN27 4.20 P 0.00 0.00 0.00 0.05 -0.01 22 0 460 0
28JAN27 4.30 P 0.00 0.00 0.00 0.07 -0.01 22 0 20 0
28JAN27 4.40 P 0.10 0.10 0.10 0.10 -0.01 23 5 299 +5
28JAN27 4.50 P 0.00 0.00 0.00 0.13 -0.02 22 0 5 0
28JAN27 4.60 P 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.22 -0.02 22 0 634 0
28JAN27 4.80 P 0.00 0.00 0.00 0.27 -0.03 22 0 300 0
28JAN27 4.90 P 0.00 0.00 0.00 0.33 -0.03 22 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.39 -0.04 21 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.62 -0.02 25 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.84 -0.03 26 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.08 -0.04 29 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.32 -0.05 30 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.57 -0.05 34 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.82 -0.05 38 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 0.00 23 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 24 0 29 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 366 0
30MAR27 4.10 P 0.00 0.00 0.00 0.07 -0.01 23 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.09 -0.01 23 0 291 0
30MAR27 4.30 P 0.00 0.00 0.00 0.11 -0.01 22 0 1,569 0
30MAR27 4.40 P 0.00 0.00 0.00 0.14 -0.02 22 0 46 0
30MAR27 4.50 P 0.00 0.00 0.00 0.18 -0.02 23 0 326 0
30MAR27 4.60 P 0.00 0.00 0.00 0.23 -0.01 23 0 482 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 -0.02 23 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 -0.03 22 0 439 0
30MAR27 4.90 P 0.00 0.00 0.00 0.37 -0.05 21 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.44 -0.04 22 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.65 -0.02 24 0 178 0
30MAR27 5.50 P 0.00 0.00 0.00 0.86 -0.03 25 0 214 0
30MAR27 5.75 P 0.00 0.00 0.00 1.10 -0.02 28 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.32 -0.05 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.57 -0.06 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.82 -0.05 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.07 -0.05 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.32 -0.05 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.57 -0.05 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.82 -0.05 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.07 -0.05 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.32 -0.06 48 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.02 0.00 24 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 24 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 0.00 23 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 0.10 -0.01 23 0 330 0
29JUN27 4.10 P 0.00 0.00 0.00 0.12 -0.01 22 0 45 0
29JUN27 4.20 P 0.00 0.00 0.00 0.15 -0.01 22 0 45 0
29JUN27 4.30 P 0.00 0.00 0.00 0.19 0.00 23 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.22 -0.01 22 0 378 0
29JUN27 4.50 P 0.00 0.00 0.00 0.27 -0.01 23 0 178 0
29JUN27 4.60 P 0.00 0.00 0.00 0.31 -0.01 22 0 167 0
29JUN27 4.70 P 0.00 0.00 0.00 0.36 -0.03 22 0 321 0
29JUN27 4.80 P 0.00 0.00 0.00 0.42 -0.02 22 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.48 -0.02 22 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.55 -0.02 23 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.73 -0.03 23 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 0.92 -0.04 23 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.14 -0.04 24 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.36 -0.03 24 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.58 -0.05 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.82 -0.05 25 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.07 -0.05 27 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.32 -0.05 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.57 -0.05 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.82 -0.05 35 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.06 0.00 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 0.00 25 0 1 0
29SEP27 3.80 P 0.00 0.00 0.00 0.12 0.00 26 0 15 0
29SEP27 3.90 P 0.14 0.14 0.14 0.14 0.00 25 3 7 +3
29SEP27 4.00 P 0.18 0.18 0.18 0.17 0.00 25 1 53 0
29SEP27 4.10 P 0.00 0.00 0.00 0.20 0.00 25 0 5 0
29SEP27 4.20 P 0.00 0.00 0.00 0.24 0.00 26 0 1 0
29SEP27 4.30 P 0.00 0.00 0.00 0.28 0.00 26 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.32 0.00 26 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.37 0.00 26 0 128 0
29SEP27 4.60 P 0.00 0.00 0.00 0.42 0.00 26 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.48 +0.01 26 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.53 0.00 26 0 40 0
29SEP27 4.90 P 0.00 0.00 0.00 0.59 0.00 26 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.66 0.00 26 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 0.83 0.00 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.02 -0.01 27 0 15 0
29SEP27 5.75 P 0.00 0.00 0.00 1.22 -0.01 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.44 -0.01 29 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.66 -0.02 29 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.89 -0.02 30 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.13 -0.02 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.38 -0.03 35 0 2 0
TOTAL PUT 845 54,855 -519
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$ 23.740
29OCT26 17.50 C 0.00 0.00 0.00 6.34 +0.01 88 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.78 -0.04 61 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.29 -0.04 60 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.83 0.00 65 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.29 -0.08 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.80 -0.03 46 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 2.79 -0.07 32 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 1.87 -0.07 32 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 1.10 -0.07 32 0 187 0
29OCT26 24.00 C 0.46 0.60 0.42 0.55 -0.08 32 77 1,145 +32
29OCT26 25.00 C 0.19 0.19 0.19 0.22 -0.04 32 5 324 0
29OCT26 26.00 C 0.10 0.13 0.09 0.08 -0.03 33 306 907 +226
29OCT26 27.00 C 0.05 0.07 0.05 0.03 -0.01 34 20 747 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 929 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 540 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 440 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 604 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 84 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 99 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 88 0 13 0
27NOV26 17.50 C 0.00 0.00 0.00 6.34 +0.01 44 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.89 +0.04 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.39 +0.04 45 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.91 +0.03 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.43 0.00 40 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.90 -0.07 33 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 3.01 -0.09 33 0 45 0
27NOV26 22.00 C 2.24 2.24 2.24 2.23 -0.01 33 15 527 0
27NOV26 23.00 C 0.00 0.00 0.00 1.61 +0.01 35 0 114 0
27NOV26 24.00 C 0.93 1.04 0.92 1.02 -0.07 32 99 332 -7
27NOV26 25.00 C 0.60 0.71 0.60 0.65 -0.06 33 66 218 +25
27NOV26 26.00 C 0.00 0.00 0.00 0.40 -0.05 33 0 214 0
27NOV26 27.00 C 0.00 0.00 0.00 0.23 -0.04 33 0 320 0
27NOV26 28.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 276 0
27NOV26 29.00 C 0.13 0.13 0.13 0.07 -0.02 34 22 425 0
27NOV26 30.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 651 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 157 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 118 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 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 6.45 +0.01 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.96 +0.01 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.48 +0.01 39 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 5.01 +0.01 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.54 -0.05 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.04 -0.07 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.21 -0.07 32 0 30 0
30DEC26 22.00 C 2.26 2.34 2.26 2.49 +0.01 32 45 385 +45
30DEC26 23.00 C 1.67 1.71 1.67 1.90 +0.04 33 30 89 +30
30DEC26 24.00 C 1.34 1.40 1.21 1.33 -0.03 32 202 423 +202
30DEC26 25.00 C 0.90 1.02 0.90 0.96 -0.04 33 77 313 +77
30DEC26 26.00 C 0.00 0.00 0.00 0.65 -0.05 32 0 198 0
30DEC26 27.00 C 0.00 0.00 0.00 0.42 -0.05 32 0 366 0
30DEC26 28.00 C 0.39 0.40 0.39 0.27 -0.03 32 66 648 +34
30DEC26 29.00 C 0.27 0.30 0.27 0.17 -0.02 32 68 204 -68
30DEC26 30.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 383 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 150 0
30DEC26 32.00 C 0.15 0.15 0.15 0.04 -0.01 33 38 138 +38
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 6.47 -0.02 42 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 5.99 0.00 40 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.53 +0.01 39 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.07 -0.02 38 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.63 +0.01 37 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.14 -0.06 34 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.35 -0.06 34 0 0 0
28JAN27 22.00 C 2.52 2.77 2.52 2.66 -0.01 34 45 166 +30
28JAN27 23.00 C 0.00 0.00 0.00 2.08 -0.02 34 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.60 -0.02 34 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 1.21 -0.02 35 0 8 0
28JAN27 26.00 C 0.00 0.00 0.00 0.89 -0.03 35 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.64 -0.02 34 0 15 0
28JAN27 28.00 C 0.51 0.59 0.51 0.46 -0.02 34 130 258 +130
28JAN27 29.00 C 0.40 0.40 0.40 0.32 -0.02 34 8 31 +8
28JAN27 30.00 C 0.29 0.29 0.29 0.22 -0.01 34 22 36 +22
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 0.07 -0.01 34 0 32 0
30MAR27 17.50 C 0.00 0.00 0.00 6.56 -0.01 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.12 -0.01 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.68 -0.02 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.26 -0.06 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.86 -0.01 37 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 4.47 -0.04 37 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 3.75 -0.03 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.15 -0.03 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.62 -0.03 37 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 2.19 -0.01 37 0 106 0
30MAR27 25.00 C 0.00 0.00 0.00 1.79 -0.02 37 0 60 0
30MAR27 26.00 C 0.00 0.00 0.00 1.45 -0.02 37 0 429 0
30MAR27 27.00 C 0.00 0.00 0.00 1.16 -0.02 37 0 675 0
30MAR27 28.00 C 0.00 0.00 0.00 0.94 -0.01 37 0 606 0
30MAR27 29.00 C 0.00 0.00 0.00 0.75 -0.01 37 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 0.59 -0.01 37 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 0.46 -0.01 36 0 2,072 0
30MAR27 32.00 C 0.00 0.00 0.00 0.36 -0.01 36 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.28 0.00 36 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.22 0.00 36 0 36 0
30MAR27 35.00 C 0.00 0.00 0.00 0.17 0.00 36 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.13 0.00 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 0.00 36 0 53 0
29JUN27 17.50 C 0.00 0.00 0.00 6.85 -0.03 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.45 -0.04 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 6.07 -0.03 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.72 -0.01 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.35 -0.05 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.01 -0.09 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.38 -0.21 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.79 -0.25 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.29 -0.27 37 0 36 0
29JUN27 24.00 C 2.79 2.80 2.79 2.83 -0.20 37 30 135 +15
29JUN27 25.00 C 0.00 0.00 0.00 2.39 -0.33 36 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 2.09 -0.22 37 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 1.76 -0.24 37 0 308 0
29JUN27 28.00 C 0.00 0.00 0.00 1.53 -0.21 37 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 1.35 -0.16 38 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 1.15 -0.16 38 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 0.99 -0.13 38 0 105 0
29JUN27 32.00 C 0.00 0.00 0.00 0.82 -0.16 38 0 58 0
29JUN27 33.00 C 0.00 0.00 0.00 0.71 -0.15 38 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.59 -0.13 38 0 55 0
29JUN27 35.00 C 0.00 0.00 0.00 0.50 -0.14 38 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.42 -0.15 38 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.35 -0.13 37 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.30 -0.11 38 0 40 0
29SEP27 17.50 C 0.00 0.00 0.00 7.09 -0.08 37 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.73 -0.08 37 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.37 -0.06 37 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.04 -0.05 37 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.71 -0.09 37 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.40 -0.05 37 0 25 0
29SEP27 21.00 C 0.00 0.00 0.00 4.79 -0.05 36 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.28 -0.05 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.81 -0.06 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.39 -0.06 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.99 -0.07 37 0 76 0
29SEP27 26.00 C 0.00 0.00 0.00 2.77 +0.04 38 0 90 0
29SEP27 27.00 C 0.00 0.00 0.00 2.38 -0.04 38 0 57 0
29SEP27 28.00 C 0.00 0.00 0.00 2.20 +0.03 39 0 61 0
29SEP27 29.00 C 0.00 0.00 0.00 1.88 -0.07 38 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 1.69 -0.06 38 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.51 -0.06 39 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 1.32 -0.06 38 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.18 -0.04 39 0 19 0
29SEP27 34.00 C 0.00 0.00 0.00 0.99 -0.04 38 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 0.91 -0.01 39 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.79 -0.04 38 0 79 0
TOTAL CALL 1,371 20,830 +839
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 128 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.11 -0.01 33 0 298 0
29OCT26 23.00 P 0.40 0.44 0.34 0.34 +0.01 33 19 621 +17
29OCT26 24.00 P 0.80 0.90 0.74 0.75 -0.01 31 111 933 +85
29OCT26 25.00 P 1.60 1.60 1.60 1.46 +0.02 32 10 797 +10
29OCT26 26.00 P 2.26 2.26 2.21 2.38 +0.04 39 20 913 -20
29OCT26 27.00 P 0.00 0.00 0.00 3.27 +0.06 34 0 400 0
29OCT26 28.00 P 0.00 0.00 0.00 4.26 +0.06 0 0 361 0
29OCT26 29.00 P 0.00 0.00 0.00 5.26 +0.06 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.26 +0.06 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.26 +0.06 0 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 8.26 +0.06 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.26 +0.06 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.26 +0.06 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.26 +0.06 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.26 +0.05 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.26 +0.06 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.26 +0.06 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 0.03 -0.01 34 0 6 0
27NOV26 19.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 34 0
27NOV26 20.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 54 0
27NOV26 21.00 P 0.00 0.00 0.00 0.19 -0.03 33 0 369 0
27NOV26 22.00 P 0.51 0.51 0.49 0.41 -0.03 33 42 233 +42
27NOV26 23.00 P 0.80 0.90 0.76 0.76 -0.03 34 42 532 +32
27NOV26 24.00 P 1.25 1.40 1.15 1.25 -0.02 34 53 266 +33
27NOV26 25.00 P 1.90 2.10 1.90 1.88 -0.01 35 60 475 +25
27NOV26 26.00 P 2.61 2.61 2.51 2.64 0.00 36 30 543 -30
27NOV26 27.00 P 0.00 0.00 0.00 3.41 +0.02 33 0 341 0
27NOV26 28.00 P 4.38 4.38 4.38 4.38 +0.10 38 1 206 0
27NOV26 29.00 P 0.00 0.00 0.00 5.32 -0.01 39 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 6.27 -0.02 37 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 7.26 0.00 0 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 8.26 -0.04 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.26 -0.02 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.26 -0.03 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.26 0.00 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.26 -0.02 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.26 -0.01 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 183 0
30DEC26 19.50 P 0.24 0.24 0.24 0.18 -0.01 32 30 145 +30
30DEC26 20.00 P 0.00 0.00 0.00 0.25 -0.01 32 0 559 0
30DEC26 21.00 P 0.54 0.54 0.49 0.47 -0.01 32 40 215 +10
30DEC26 22.00 P 0.78 0.78 0.78 0.78 -0.02 32 30 1,071 0
30DEC26 23.00 P 1.32 1.32 1.31 1.22 -0.01 33 62 508 -25
30DEC26 24.00 P 1.86 1.86 1.86 1.75 0.00 33 15 669 0
30DEC26 25.00 P 2.56 2.56 2.34 2.38 +0.03 32 45 302 +30
30DEC26 26.00 P 3.20 3.40 3.20 3.10 +0.11 32 40 368 +30
30DEC26 27.00 P 3.91 3.91 3.86 4.02 +0.02 35 20 413 -20
30DEC26 28.00 P 0.00 0.00 0.00 4.79 +0.04 32 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 5.69 +0.03 32 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 6.62 +0.03 31 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 7.57 -0.02 29 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 8.54 +0.03 23 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 9.51 -0.01 0 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 10.48 +0.04 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.46 -0.02 0 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 12.44 +0.04 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.42 -0.03 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.40 -0.03 0 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 15.39 -0.03 0 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.19 0.00 34 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.26 0.00 34 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.35 +0.01 34 0 22 0
28JAN27 20.00 P 0.00 0.00 0.00 0.45 +0.01 34 0 45 0
28JAN27 21.00 P 0.00 0.00 0.00 0.70 0.00 34 0 7 0
28JAN27 22.00 P 0.00 0.00 0.00 1.05 0.00 34 0 6 0
28JAN27 23.00 P 0.00 0.00 0.00 1.49 +0.01 34 0 188 0
28JAN27 24.00 P 0.00 0.00 0.00 2.02 +0.01 34 0 12 0
28JAN27 25.00 P 2.72 2.72 2.72 2.63 0.00 33 15 87 +15
28JAN27 26.00 P 0.00 0.00 0.00 3.37 +0.04 34 0 78 0
28JAN27 27.00 P 0.00 0.00 0.00 4.14 +0.04 34 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 5.01 +0.03 35 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 5.88 +0.02 35 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.79 0.00 36 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.72 0.00 36 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.67 0.00 37 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.63 0.00 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.29 +0.01 37 0 28 0
30MAR27 18.00 P 0.00 0.00 0.00 0.36 +0.01 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 0.55 +0.01 36 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.66 +0.01 36 0 221 0
30MAR27 20.00 P 0.00 0.00 0.00 0.78 -0.01 35 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 1.10 0.00 35 0 130 0
30MAR27 22.00 P 0.00 0.00 0.00 1.49 0.00 35 0 251 0
30MAR27 23.00 P 0.00 0.00 0.00 1.95 0.00 35 0 68 0
30MAR27 24.00 P 0.00 0.00 0.00 2.50 +0.01 35 0 210 0
30MAR27 25.00 P 3.11 3.11 3.11 3.11 +0.01 35 25 1,613 0
30MAR27 26.00 P 3.87 3.87 3.80 3.81 +0.04 36 40 423 -10
30MAR27 27.00 P 0.00 0.00 0.00 4.52 0.00 35 0 686 0
30MAR27 28.00 P 0.00 0.00 0.00 5.37 +0.06 37 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 6.16 -0.01 36 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 7.03 +0.05 37 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.92 +0.06 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.83 +0.04 37 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.75 +0.05 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.69 +0.05 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.64 +0.05 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.60 +0.01 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.56 -0.01 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.53 -0.01 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.59 -0.08 38 0 110 0
29JUN27 18.00 P 0.00 0.00 0.00 0.70 -0.09 38 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.83 -0.09 38 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.97 -0.09 38 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.13 -0.09 38 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.31 -0.08 38 0 106 0
29JUN27 21.00 P 0.00 0.00 0.00 1.69 -0.09 38 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 2.14 -0.06 38 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.59 -0.10 38 0 93 0
29JUN27 24.00 P 3.03 3.03 3.03 3.16 -0.27 38 15 95 0
29JUN27 25.00 P 0.00 0.00 0.00 3.77 -0.03 38 0 92 0
29JUN27 26.00 P 0.00 0.00 0.00 4.41 -0.02 38 0 291 0
29JUN27 27.00 P 0.00 0.00 0.00 5.11 +0.01 38 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 5.87 +0.02 38 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 6.59 -0.02 37 0 102 0
29JUN27 30.00 P 0.00 0.00 0.00 7.46 +0.06 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 8.30 +0.06 39 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.16 +0.06 39 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 10.03 +0.06 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.93 +0.06 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.85 +0.06 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.77 +0.01 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.70 +0.06 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.64 +0.04 38 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 0.89 -0.01 39 0 23 0
29SEP27 18.00 P 0.00 0.00 0.00 1.03 -0.01 39 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.17 -0.01 39 0 31 0
29SEP27 19.00 P 0.00 0.00 0.00 1.34 -0.02 39 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.52 -0.01 39 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.70 -0.01 39 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.13 -0.01 39 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.60 -0.01 39 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.12 0.00 39 0 1 0
29SEP27 24.00 P 3.62 3.62 3.62 3.70 +0.02 39 15 17 +15
29SEP27 25.00 P 0.00 0.00 0.00 4.30 +0.01 39 0 25 0
29SEP27 26.00 P 0.00 0.00 0.00 4.97 +0.02 40 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 5.65 +0.05 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.38 +0.04 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.15 +0.06 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.93 +0.06 40 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.75 +0.07 41 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.57 +0.07 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.42 +0.08 41 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.28 +0.05 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.15 +0.08 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.03 +0.07 41 0 0 0
TOTAL PUT 780 21,148 +269
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 0.00 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.08 -0.01 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.84 0.00 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.59 0.00 26 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 0.00 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 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.15 0.00 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.94 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.75 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.58 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.32 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 0.00 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 24 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 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.65 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.41 0.00 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.17 0.00 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 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.50 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.30 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.11 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.94 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.79 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.65 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.53 0.00 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 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 0.00 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 44 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 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.47 0.00 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 0.00 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 0.00 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 0.27 -0.01 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 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.61 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.76 0.00 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$ 2.190
29OCT26 1.55 C 0.00 0.00 0.00 0.65 0.00 100 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.60 0.00 92 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.55 0.00 84 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.50 0.00 77 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.45 0.00 69 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.40 -0.01 62 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.36 0.00 69 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.31 0.00 61 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.26 -0.01 53 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.22 -0.01 53 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.14 -0.01 47 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.09 0.00 51 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.05 -0.01 50 0 81 0
29OCT26 2.40 C 0.00 0.00 0.00 0.03 0.00 53 0 204 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 517 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 57 0 172 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 66 0 197 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 75 0 34 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 83 0 89 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 90 0 54 0
29OCT26 3.10 C 0.01 0.01 0.01 0.01 0.00 97 2 27 -2
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 104 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.60 -0.01 48 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.56 0.00 57 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.51 -0.01 52 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.46 -0.01 47 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.42 -0.01 50 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.38 -0.01 51 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.34 -0.01 50 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.27 0.00 51 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.14 -0.01 45 0 45 0
27NOV26 2.30 C 0.00 0.00 0.00 0.10 -0.01 46 0 308 0
27NOV26 2.40 C 0.00 0.00 0.00 0.08 0.00 50 0 288 0
27NOV26 2.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 540 0
27NOV26 2.60 C 0.00 0.00 0.00 0.04 0.00 51 0 478 0
27NOV26 2.70 C 0.00 0.00 0.00 0.03 0.00 52 0 61 0
27NOV26 2.80 C 0.00 0.00 0.00 0.02 0.00 52 0 247 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 49 0 106 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 53 0 72 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 69 0 7 0
30DEC26 1.55 C 0.00 0.00 0.00 0.66 -0.01 47 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.62 0.00 52 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.57 -0.01 47 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.53 0.00 49 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.48 -0.01 45 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.44 -0.01 45 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.40 -0.01 45 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.37 0.00 47 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.33 -0.01 46 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.30 0.00 46 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.24 -0.01 46 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.17 -0.01 41 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.13 -0.02 42 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.11 0.00 45 0 390 0
30DEC26 2.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 427 0
30DEC26 2.60 C 0.00 0.00 0.00 0.06 -0.01 44 0 94 0
30DEC26 2.70 C 0.00 0.00 0.00 0.05 0.00 47 0 149 0
30DEC26 2.80 C 0.00 0.00 0.00 0.03 -0.01 44 0 58 0
30DEC26 2.90 C 0.00 0.00 0.00 0.02 -0.01 43 0 7 0
30DEC26 3.00 C 0.02 0.02 0.02 0.01 -0.01 40 2 201 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 43 0 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 52 0 14 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 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 74 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 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 79 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
28JAN27 1.65 C 0.00 0.00 0.00 0.59 -0.01 49 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.55 0.00 49 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.51 0.00 49 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.47 -0.01 48 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.43 -0.01 47 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.40 0.00 48 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.36 -0.01 46 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.33 0.00 46 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.27 -0.01 45 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.21 -0.01 43 0 15 0
28JAN27 2.30 C 0.00 0.00 0.00 0.17 -0.01 43 0 60 0
28JAN27 2.40 C 0.00 0.00 0.00 0.13 -0.01 42 0 30 0
28JAN27 2.50 C 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.07 -0.01 45 0 30 0
28JAN27 2.80 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.04 -0.01 44 0 50 0
28JAN27 3.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
28JAN27 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 1.55 C 0.00 0.00 0.00 0.70 0.00 46 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.66 0.00 47 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.61 -0.01 43 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.58 0.00 46 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.54 0.00 45 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.50 -0.01 44 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.47 0.00 45 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.31 -0.01 42 0 30 0
30MAR27 2.20 C 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.22 -0.01 42 0 66 0
30MAR27 2.40 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.16 0.00 43 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.14 0.00 45 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.11 0.00 43 0 78 0
30MAR27 2.80 C 0.00 0.00 0.00 0.09 0.00 43 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 0.06 -0.01 43 0 116 0
30MAR27 3.10 C 0.00 0.00 0.00 0.05 0.00 43 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.04 0.00 43 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 37 0 7 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 39 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 44 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 47 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 51 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 55 0 1 0
29JUN27 1.55 C 0.00 0.00 0.00 0.74 0.00 46 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.70 0.00 45 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.66 -0.01 44 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.62 -0.01 43 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.59 0.00 44 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.55 -0.01 43 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.52 -0.01 43 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.49 -0.01 43 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.46 -0.01 43 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.38 -0.01 43 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.29 -0.01 42 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.25 -0.01 42 0 200 0
29JUN27 2.50 C 0.00 0.00 0.00 0.21 -0.01 41 0 252 0
29JUN27 2.60 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.16 0.00 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 43 0 64 0
29JUN27 3.10 C 0.00 0.00 0.00 0.09 -0.01 42 0 15 0
29JUN27 3.20 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.07 0.00 43 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.06 0.00 43 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 0.73 -0.01 43 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.70 -0.01 44 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.66 -0.01 42 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.63 -0.01 43 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.60 0.00 43 0 7 0
29SEP27 1.85 C 0.00 0.00 0.00 0.57 0.00 43 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.54 0.00 43 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.51 0.00 42 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.48 -0.01 42 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.38 -0.01 41 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.34 -0.02 41 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.31 -0.01 42 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.27 0.00 41 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.24 0.00 41 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.20 0.00 43 0 25 0
29SEP27 2.90 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.16 0.00 43 0 66 0
29SEP27 3.10 C 0.00 0.00 0.00 0.14 0.00 42 0 15 0
29SEP27 3.20 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
TOTAL CALL 4 7,524 -2
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 67 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 52 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 0.03 +0.01 55 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.05 +0.01 49 0 52 0
29OCT26 2.20 P 0.00 0.00 0.00 0.09 0.00 47 0 13 0
29OCT26 2.30 P 0.00 0.00 0.00 0.16 +0.01 51 0 60 0
29OCT26 2.40 P 0.00 0.00 0.00 0.24 +0.01 55 0 512 0
29OCT26 2.50 P 0.00 0.00 0.00 0.33 +0.01 60 0 230 0
29OCT26 2.60 P 0.00 0.00 0.00 0.42 +0.01 60 0 33 0
29OCT26 2.70 P 0.00 0.00 0.00 0.51 +0.01 0 0 27 0
29OCT26 2.80 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.71 +0.01 0 0 3 0
29OCT26 3.00 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.21 +0.01 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 0.00 48 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.03 0.00 49 0 4 0
27NOV26 1.90 P 0.00 0.00 0.00 0.04 0.00 49 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 0.07 +0.01 50 0 19 0
27NOV26 2.10 P 0.00 0.00 0.00 0.10 0.00 47 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.15 +0.01 48 0 33 0
27NOV26 2.30 P 0.00 0.00 0.00 0.21 +0.01 48 0 12 0
27NOV26 2.40 P 0.00 0.00 0.00 0.28 +0.01 49 0 206 0
27NOV26 2.50 P 0.00 0.00 0.00 0.36 +0.01 51 0 314 0
27NOV26 2.60 P 0.00 0.00 0.00 0.45 +0.01 54 0 22 0
27NOV26 2.70 P 0.00 0.00 0.00 0.53 0.00 51 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.63 +0.01 57 0 41 0
27NOV26 2.90 P 0.00 0.00 0.00 0.72 +0.01 55 0 25 0
27NOV26 3.00 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
30DEC26 1.55 P 0.01 0.01 0.01 0.01 0.00 48 18 18 +18
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 0.00 44 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 0.00 46 0 9 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 0.00 46 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 0.00 46 0 14 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 0.00 45 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 0.00 44 0 206 0
30DEC26 2.10 P 0.00 0.00 0.00 0.13 0.00 44 0 295 0
30DEC26 2.20 P 0.00 0.00 0.00 0.18 0.00 45 0 174 0
30DEC26 2.30 P 0.00 0.00 0.00 0.24 +0.01 45 0 187 0
30DEC26 2.40 P 0.00 0.00 0.00 0.31 +0.01 46 0 500 0
30DEC26 2.50 P 0.00 0.00 0.00 0.38 0.00 45 0 442 0
30DEC26 2.60 P 0.00 0.00 0.00 0.47 +0.01 49 0 60 0
30DEC26 2.70 P 0.00 0.00 0.00 0.55 +0.01 48 0 30 0
30DEC26 2.80 P 0.00 0.00 0.00 0.64 +0.01 49 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.73 +0.01 49 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.82 +0.01 48 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.21 +0.01 0 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.21 +0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.71 +0.01 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.81 +0.01 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.06 +0.01 0 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.02 0.00 41 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 0.00 47 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.07 0.00 46 0 5 0
28JAN27 1.90 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.16 0.00 45 0 15 0
28JAN27 2.20 P 0.00 0.00 0.00 0.21 0.00 45 0 60 0
28JAN27 2.30 P 0.00 0.00 0.00 0.26 0.00 43 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.33 0.00 44 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.41 0.00 46 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.48 0.00 45 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.57 +0.01 48 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.65 +0.01 46 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.74 +0.01 47 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.83 +0.01 47 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.92 +0.01 46 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.03 +0.01 43 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.04 +0.01 44 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.06 +0.01 44 0 4 0
30MAR27 1.75 P 0.00 0.00 0.00 0.07 0.00 44 0 7 0
30MAR27 1.80 P 0.00 0.00 0.00 0.08 0.00 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 0.11 +0.01 42 0 3 0
30MAR27 1.95 P 0.00 0.00 0.00 0.13 0.00 43 0 30 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 0.00 43 0 5 0
30MAR27 2.10 P 0.00 0.00 0.00 0.20 +0.01 44 0 30 0
30MAR27 2.20 P 0.00 0.00 0.00 0.25 +0.01 43 0 30 0
30MAR27 2.30 P 0.00 0.00 0.00 0.30 +0.01 42 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.36 -0.01 42 0 43 0
30MAR27 2.50 P 0.00 0.00 0.00 0.42 0.00 40 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.51 +0.01 43 0 16 0
30MAR27 2.70 P 0.00 0.00 0.00 0.59 +0.01 43 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.68 +0.01 45 0 46 0
30MAR27 2.90 P 0.00 0.00 0.00 0.76 +0.01 44 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.85 +0.01 45 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.94 +0.01 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.03 +0.01 45 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.12 +0.01 44 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.21 +0.01 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.05 0.00 42 0 7 0
29JUN27 1.60 P 0.00 0.00 0.00 0.07 +0.01 44 0 1 0
29JUN27 1.65 P 0.00 0.00 0.00 0.08 +0.01 43 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.09 0.00 43 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.12 0.00 43 0 32 0
29JUN27 1.85 P 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.15 0.00 42 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.17 0.00 41 0 85 0
29JUN27 2.00 P 0.00 0.00 0.00 0.20 +0.01 43 0 58 0
29JUN27 2.10 P 0.00 0.00 0.00 0.24 0.00 42 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.29 0.00 42 0 31 0
29JUN27 2.30 P 0.00 0.00 0.00 0.35 +0.01 42 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.41 0.00 41 0 200 0
29JUN27 2.50 P 0.00 0.00 0.00 0.48 0.00 42 0 211 0
29JUN27 2.60 P 0.00 0.00 0.00 0.55 0.00 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.63 0.00 43 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.71 +0.01 43 0 1 0
29JUN27 2.90 P 0.00 0.00 0.00 0.79 0.00 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.87 0.00 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.96 +0.01 43 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.05 +0.01 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.14 +0.01 43 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 1.23 0.00 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.33 +0.01 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.42 +0.01 44 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.14 0.00 40 0 35 0
29SEP27 1.85 P 0.00 0.00 0.00 0.17 +0.01 42 0 25 0
29SEP27 1.90 P 0.00 0.00 0.00 0.19 0.00 42 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.23 0.00 42 0 30 0
29SEP27 2.10 P 0.00 0.00 0.00 0.27 0.00 40 0 3 0
29SEP27 2.20 P 0.00 0.00 0.00 0.33 0.00 41 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.45 0.00 41 0 20 0
29SEP27 2.50 P 0.00 0.00 0.00 0.52 0.00 42 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.59 0.00 42 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.66 0.00 42 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.74 0.00 42 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.82 0.00 42 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.90 0.00 42 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.98 0.00 42 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.07 +0.01 42 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.16 +0.01 43 0 10 0
29SEP27 3.40 P 0.00 0.00 0.00 1.24 +0.01 41 0 0 0
TOTAL PUT 18 5,263 +18
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$ 15.560
16OCT26 9.80 C 0.00 0.00 0.00 5.80 +0.49 274 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 5.70 +0.49 269 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 5.60 +0.49 263 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 5.35 +0.49 250 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 5.10 +0.49 238 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 4.85 +0.49 226 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 4.60 +0.49 213 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 4.35 +0.49 202 0 0 0
16OCT26 11.50 C 3.67 3.82 3.67 4.10 +0.49 190 4 0 0
16OCT26 11.75 C 0.00 0.00 0.00 3.85 +0.49 178 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 3.60 +0.49 167 0 0 0
16OCT26 12.25 C 0.00 0.00 0.00 3.35 +0.49 156 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 3.10 +0.49 145 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 2.85 +0.49 134 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 2.60 +0.49 123 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 2.36 +0.50 119 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 2.11 +0.49 108 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 1.86 +0.49 97 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 1.61 +0.49 86 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 1.36 +0.47 74 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 1.11 +0.43 63 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 0.87 +0.38 55 0 6 0
16OCT26 15.00 C 0.44 0.44 0.44 0.64 +0.31 48 10 75 0
16OCT26 15.25 C 0.19 0.39 0.19 0.45 +0.24 47 43 122 -2
16OCT26 15.50 C 0.12 0.30 0.12 0.29 +0.17 45 31 74 +5
16OCT26 15.75 C 0.10 0.19 0.10 0.18 +0.11 46 5 28 +1
16OCT26 16.00 C 0.06 0.08 0.05 0.10 +0.06 45 24 65 +22
16OCT26 16.25 C 0.03 0.04 0.03 0.05 +0.03 45 8 30 +8
16OCT26 16.50 C 0.02 0.03 0.02 0.03 +0.02 48 13 31 0
16OCT26 16.75 C 0.01 0.01 0.01 0.01 0.00 45 5 9 +1
16OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
16OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
16OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 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 92 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 10.00 C 0.00 0.00 0.00 5.60 - 140 0 0 -
23OCT26 10.25 C 0.00 0.00 0.00 5.35 +0.48 133 0 0 0
23OCT26 10.50 C 0.00 0.00 0.00 5.10 +0.48 126 0 0 0
23OCT26 10.75 C 0.00 0.00 0.00 4.85 +0.48 119 0 0 0
23OCT26 11.00 C 0.00 0.00 0.00 4.60 +0.48 113 0 0 0
23OCT26 11.25 C 0.00 0.00 0.00 4.35 +0.48 106 0 0 0
23OCT26 11.50 C 0.00 0.00 0.00 4.10 +0.48 100 0 0 0
23OCT26 11.75 C 0.00 0.00 0.00 3.85 +0.48 94 0 0 0
23OCT26 12.00 C 0.00 0.00 0.00 3.60 +0.48 88 0 0 0
23OCT26 12.25 C 0.00 0.00 0.00 3.35 +0.48 82 0 0 0
23OCT26 12.50 C 0.00 0.00 0.00 3.10 +0.48 76 0 0 0
23OCT26 12.75 C 0.00 0.00 0.00 2.85 +0.48 70 0 0 0
23OCT26 13.00 C 0.00 0.00 0.00 2.60 +0.47 64 0 0 0
23OCT26 13.25 C 0.00 0.00 0.00 2.36 +0.48 62 0 0 0
23OCT26 13.50 C 0.00 0.00 0.00 2.11 +0.47 56 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 1.86 +0.45 50 0 0 0
23OCT26 14.00 C 0.00 0.00 0.00 1.61 +0.43 44 0 0 0
23OCT26 14.25 C 0.00 0.00 0.00 1.36 +0.40 39 0 0 0
23OCT26 14.50 C 0.00 0.00 0.00 1.17 +0.39 44 0 0 0
23OCT26 14.75 C 0.00 0.00 0.00 0.95 +0.34 41 0 0 0
23OCT26 15.00 C 0.75 0.75 0.75 0.75 +0.29 39 10 10 +10
23OCT26 15.25 C 0.00 0.00 0.00 0.58 +0.24 39 0 0 0
23OCT26 15.50 C 0.29 0.29 0.29 0.43 +0.19 38 10 10 +10
23OCT26 15.75 C 0.19 0.30 0.19 0.30 +0.13 36 6 4 +4
23OCT26 16.00 C 0.10 0.23 0.10 0.22 +0.10 38 4 10 +2
23OCT26 16.25 C 0.08 0.13 0.08 0.15 +0.07 38 33 33 +33
23OCT26 16.50 C 0.11 0.11 0.11 0.10 +0.05 38 4 4 +4
23OCT26 16.75 C 0.04 0.05 0.04 0.07 +0.04 39 23 17 +17
23OCT26 17.00 C 0.05 0.05 0.05 0.04 +0.02 38 5 10 +5
23OCT26 17.25 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 1 0
23OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.60 +0.47 107 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.10 +0.47 96 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.60 +0.47 86 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.10 +0.47 76 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.60 +0.47 66 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.10 +0.47 57 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.60 +0.45 48 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.14 +0.46 50 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.64 +0.41 40 0 38 0
29OCT26 14.50 C 0.89 0.89 0.89 1.25 +0.40 43 10 83 0
29OCT26 15.00 C 0.62 0.85 0.61 0.85 +0.28 39 141 260 +51
29OCT26 15.50 C 0.32 0.51 0.32 0.57 +0.22 40 113 177 -4
29OCT26 16.00 C 0.26 0.30 0.21 0.35 +0.15 40 50 386 +45
29OCT26 16.50 C 0.11 0.21 0.11 0.20 +0.09 40 79 391 +36
29OCT26 17.00 C 0.07 0.12 0.07 0.11 +0.06 40 27 364 +6
29OCT26 17.50 C 0.07 0.08 0.07 0.06 +0.03 41 11 224 +8
29OCT26 18.00 C 0.03 0.04 0.03 0.03 +0.02 41 37 267 +33
29OCT26 18.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 190 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 224 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 291 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 255 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 118 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 166 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 118 0 69 0
27NOV26 10.00 C 0.00 0.00 0.00 5.60 +0.45 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.10 +0.45 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.64 +0.48 55 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.11 +0.44 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.60 +0.41 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.10 +0.37 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.75 +0.47 45 0 12 0
27NOV26 13.50 C 1.98 2.12 1.98 2.33 +0.41 44 62 84 +44
27NOV26 14.00 C 0.00 0.00 0.00 1.92 +0.41 43 0 92 0
27NOV26 14.50 C 1.25 1.25 1.25 1.55 +0.35 41 2 157 0
27NOV26 15.00 C 0.88 1.22 0.88 1.22 +0.31 41 67 134 +48
27NOV26 15.50 C 0.73 0.94 0.73 0.94 +0.25 40 40 142 +15
27NOV26 16.00 C 0.59 0.68 0.53 0.72 +0.21 40 19 95 +15
27NOV26 16.50 C 0.37 0.46 0.36 0.53 +0.16 40 37 86 +15
27NOV26 17.00 C 0.28 0.38 0.28 0.39 +0.13 40 75 144 +52
27NOV26 17.50 C 0.25 0.25 0.25 0.28 +0.10 40 15 120 -15
27NOV26 18.00 C 0.16 0.22 0.16 0.19 +0.07 39 13 205 0
27NOV26 18.50 C 0.11 0.16 0.11 0.13 +0.05 39 25 424 0
27NOV26 19.00 C 0.10 0.13 0.10 0.09 +0.04 40 42 179 +21
27NOV26 19.50 C 0.00 0.00 0.00 0.06 +0.02 40 0 137 0
27NOV26 20.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 85 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 129 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 68 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 142 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
27NOV26 25.00 C 0.01 0.01 0.01 0.01 0.00 55 10 213 +10
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 87 0
30DEC26 10.00 C 0.00 0.00 0.00 5.63 +0.44 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.12 +0.35 0 0 13 0
30DEC26 11.00 C 0.00 0.00 0.00 4.71 +0.49 48 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 4.18 +0.43 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.77 +0.47 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.27 +0.40 38 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 2.86 +0.39 39 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 2.44 +0.35 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.08 +0.33 38 0 57 0
30DEC26 14.50 C 1.47 1.76 1.47 1.76 +0.29 39 78 126 +59
30DEC26 15.00 C 1.16 1.44 1.16 1.49 +0.30 40 28 228 0
30DEC26 15.50 C 1.04 1.20 1.03 1.20 +0.24 39 48 138 +48
30DEC26 16.00 C 0.81 0.88 0.81 1.00 +0.23 39 70 125 -18
30DEC26 16.50 C 0.67 0.77 0.67 0.80 +0.19 39 250 386 +250
30DEC26 17.00 C 0.00 0.00 0.00 0.64 +0.15 39 0 735 0
30DEC26 17.50 C 0.40 0.44 0.40 0.50 +0.12 39 3 207 +2
30DEC26 18.00 C 0.32 0.40 0.32 0.39 +0.10 39 47 710 -10
30DEC26 18.50 C 0.00 0.00 0.00 0.30 +0.08 39 0 128 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 +0.07 39 0 216 0
30DEC26 19.50 C 0.21 0.21 0.21 0.17 +0.05 38 72 514 0
30DEC26 20.00 C 0.16 0.16 0.16 0.13 +0.04 39 4 696 0
30DEC26 21.00 C 0.13 0.13 0.12 0.08 +0.03 39 2 253 +1
30DEC26 22.00 C 0.09 0.09 0.09 0.04 +0.01 39 4 345 +4
30DEC26 23.00 C 0.05 0.07 0.05 0.02 0.00 38 33 220 -11
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 133 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 199 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 101 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 272 0
28JAN27 10.00 C 0.00 0.00 0.00 5.63 +0.40 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 5.16 +0.39 25 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.71 +0.42 38 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.24 +0.40 37 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.80 +0.39 38 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.38 +0.29 38 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.98 +0.28 38 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.66 +0.39 41 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.23 +0.28 37 0 14 0
28JAN27 14.50 C 1.73 1.73 1.73 2.03 +0.35 41 15 30 +12
28JAN27 15.00 C 1.42 1.48 1.42 1.71 +0.29 40 30 42 +23
28JAN27 15.50 C 1.27 1.27 1.27 1.46 +0.28 40 15 15 0
28JAN27 16.00 C 0.00 0.00 0.00 1.23 +0.23 40 0 15 0
28JAN27 16.50 C 0.00 0.00 0.00 1.04 +0.21 40 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.87 +0.19 40 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.72 +0.16 40 0 3 0
28JAN27 18.00 C 0.00 0.00 0.00 0.60 +0.15 40 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.49 +0.13 40 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.40 +0.11 40 0 6 0
28JAN27 19.50 C 0.28 0.28 0.28 0.32 +0.09 40 45 65 +13
30MAR27 10.00 C 0.00 0.00 0.00 5.75 +0.30 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.33 +0.31 41 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 4.89 +0.41 41 0 32 0
30MAR27 11.50 C 0.00 0.00 0.00 4.49 +0.33 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.08 +0.32 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.65 +0.26 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.32 +0.30 41 0 15 0
30MAR27 13.50 C 2.75 2.75 2.75 3.00 +0.31 41 1 1 +1
30MAR27 14.00 C 0.00 0.00 0.00 2.74 +0.40 43 0 35 0
30MAR27 14.50 C 2.07 2.07 2.07 2.42 +0.35 42 15 45 +15
30MAR27 15.00 C 1.86 1.86 1.86 2.12 +0.30 41 15 294 0
30MAR27 15.50 C 0.00 0.00 0.00 1.88 +0.28 41 0 305 0
30MAR27 16.00 C 0.00 0.00 0.00 1.66 +0.25 41 0 81 0
30MAR27 16.50 C 0.00 0.00 0.00 1.47 +0.24 41 0 38 0
30MAR27 17.00 C 0.00 0.00 0.00 1.29 +0.21 41 0 431 0
30MAR27 17.50 C 0.93 0.93 0.93 1.13 +0.20 41 4 281 +4
30MAR27 18.00 C 0.00 0.00 0.00 0.99 +0.18 41 0 124 0
30MAR27 18.50 C 0.00 0.00 0.00 0.86 +0.17 41 0 314 0
30MAR27 19.00 C 0.00 0.00 0.00 0.74 +0.14 41 0 266 0
30MAR27 19.50 C 0.00 0.00 0.00 0.64 +0.13 41 0 194 0
30MAR27 20.00 C 0.00 0.00 0.00 0.56 +0.12 41 0 1,103 0
30MAR27 21.00 C 0.00 0.00 0.00 0.41 +0.09 41 0 251 0
30MAR27 22.00 C 0.33 0.33 0.33 0.30 +0.07 41 2 93 +2
30MAR27 23.00 C 0.00 0.00 0.00 0.22 +0.06 41 0 204 0
30MAR27 24.00 C 0.00 0.00 0.00 0.16 +0.04 41 0 55 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 +0.03 41 0 64 0
30MAR27 26.00 C 0.00 0.00 0.00 0.09 +0.03 41 0 100 0
30MAR27 27.00 C 0.13 0.13 0.13 0.06 +0.01 41 2 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 77 0
30MAR27 29.00 C 0.08 0.08 0.08 0.04 +0.02 42 4 87 0
30MAR27 30.00 C 0.08 0.08 0.08 0.03 +0.02 42 3 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 34 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 24 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 266 0
29JUN27 10.00 C 0.00 0.00 0.00 5.98 +0.33 46 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.56 +0.49 46 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.10 +0.44 43 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.70 +0.42 43 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.35 +0.43 44 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.97 +0.30 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.62 +0.37 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.33 +0.30 43 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 3.00 +0.33 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.72 +0.24 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.49 +0.25 42 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.29 +0.27 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.07 +0.26 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.87 +0.24 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 1.68 +0.22 43 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.51 +0.21 42 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 1.36 +0.20 42 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 1.22 +0.18 42 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 1.09 +0.16 42 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 0.98 +0.16 42 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 0.87 +0.13 42 0 66 0
29JUN27 21.00 C 0.00 0.00 0.00 0.70 +0.12 42 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.56 +0.10 42 0 31 0
29JUN27 23.00 C 0.00 0.00 0.00 0.44 +0.08 42 0 29 0
29JUN27 24.00 C 0.00 0.00 0.00 0.35 +0.07 42 0 17 0
29JUN27 25.00 C 0.00 0.00 0.00 0.28 +0.06 42 0 67 0
29JUN27 26.00 C 0.00 0.00 0.00 0.22 +0.04 42 0 22 0
29JUN27 27.00 C 0.00 0.00 0.00 0.18 +0.04 42 0 67 0
29JUN27 28.00 C 0.00 0.00 0.00 0.14 +0.03 42 0 72 0
29JUN27 29.00 C 0.00 0.00 0.00 0.11 +0.02 42 0 165 0
29SEP27 10.00 C 0.00 0.00 0.00 6.12 +0.47 49 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.71 +0.57 48 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.30 +0.40 47 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 4.86 +0.46 44 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.51 +0.45 44 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.23 +0.38 45 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.90 +0.36 45 0 4 0
29SEP27 13.50 C 0.00 0.00 0.00 3.50 +0.35 42 0 0 0
29SEP27 14.00 C 2.98 2.98 2.98 3.22 +0.24 42 1 3 0
29SEP27 14.50 C 0.00 0.00 0.00 2.97 +0.32 42 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.80 +0.29 44 0 2 0
29SEP27 15.50 C 0.00 0.00 0.00 2.59 +0.30 44 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.37 +0.27 43 0 25 0
29SEP27 16.50 C 0.00 0.00 0.00 2.18 +0.26 43 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.00 +0.25 43 0 18 0
29SEP27 17.50 C 0.00 0.00 0.00 1.83 +0.23 43 0 16 0
29SEP27 18.00 C 0.00 0.00 0.00 1.68 +0.22 43 0 29 0
29SEP27 18.50 C 0.00 0.00 0.00 1.55 +0.22 43 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.41 +0.19 43 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 1.30 +0.19 43 0 5 0
29SEP27 20.00 C 0.00 0.00 0.00 1.19 +0.18 43 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.99 +0.14 43 0 1 0
29SEP27 22.00 C 0.00 0.00 0.00 0.84 +0.14 43 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.70 +0.11 43 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.59 +0.11 43 0 4 0
29SEP27 25.00 C 0.00 0.00 0.00 0.49 +0.08 43 0 7 0
TOTAL CALL 1,904 20,874 +895
16OCT26 9.80 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 116 0 4 0
16OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
16OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
16OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
16OCT26 14.25 P 0.02 0.03 0.02 0.01 -0.02 53 112 109 +90
16OCT26 14.50 P 0.00 0.00 0.00 0.02 -0.04 51 0 18 0
16OCT26 14.75 P 0.10 0.10 0.10 0.03 -0.09 46 15 19 -15
16OCT26 15.00 P 0.00 0.00 0.00 0.06 -0.14 44 0 14 0
16OCT26 15.25 P 0.00 0.00 0.00 0.12 -0.22 44 0 231 0
16OCT26 15.50 P 0.00 0.00 0.00 0.22 -0.29 44 0 1 0
16OCT26 15.75 P 0.00 0.00 0.00 0.35 -0.37 43 0 26 0
16OCT26 16.00 P 0.88 0.88 0.88 0.52 -0.42 42 1 16 0
16OCT26 16.25 P 0.00 0.00 0.00 0.72 -0.43 40 0 15 0
16OCT26 16.50 P 0.00 0.00 0.00 0.94 -0.45 0 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 1.20 -0.44 47 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 1.44 -0.45 0 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 1.69 -0.45 0 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 1.94 -0.45 0 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 2.19 -0.45 0 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 2.44 -0.45 0 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 2.69 -0.45 0 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 2.94 -0.45 0 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 3.19 -0.45 0 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 3.44 -0.45 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 3.69 -0.45 0 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 3.94 -0.45 0 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 4.19 -0.45 0 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 4.44 -0.45 0 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 4.94 -0.45 0 0 0 0
23OCT26 10.00 P 0.00 0.00 0.00 0.01 - 118 0 0 -
23OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
23OCT26 13.75 P 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
23OCT26 14.00 P 0.00 0.00 0.00 0.02 -0.04 39 0 130 0
23OCT26 14.25 P 0.06 0.06 0.06 0.04 -0.06 39 1 2 +1
23OCT26 14.50 P 0.07 0.07 0.07 0.06 -0.09 37 2 8 +2
23OCT26 14.75 P 0.24 0.24 0.14 0.11 -0.13 39 5 25 +2
23OCT26 15.00 P 0.18 0.18 0.18 0.16 -0.18 37 1 131 +1
23OCT26 15.25 P 0.00 0.00 0.00 0.24 -0.22 37 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.35 -0.27 37 0 0 0
23OCT26 15.75 P 0.74 0.74 0.74 0.48 -0.32 37 1 1 +1
23OCT26 16.00 P 0.00 0.00 0.00 0.64 -0.33 37 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.81 -0.41 35 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 1.01 -0.41 35 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 1.23 -0.43 35 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 1.47 -0.43 38 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 1.70 -0.44 36 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 1.95 -0.44 40 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 2.19 -0.45 0 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 2.51 -0.38 66 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 2.77 -0.37 73 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 2.94 -0.45 0 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 3.19 -0.45 0 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 3.52 -0.37 86 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 3.78 -0.36 93 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 4.02 -0.37 94 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 4.27 -0.37 98 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 4.44 -0.45 0 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 4.94 -0.45 0 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 84 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 48 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 48 0
29OCT26 13.00 P 0.02 0.02 0.02 0.01 -0.01 42 49 134 +15
29OCT26 13.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 309 0
29OCT26 14.00 P 0.16 0.16 0.07 0.06 -0.06 40 7 347 -2
29OCT26 14.50 P 0.27 0.27 0.17 0.14 -0.10 40 11 446 0
29OCT26 15.00 P 0.45 0.45 0.27 0.27 -0.17 39 106 512 +48
29OCT26 15.50 P 0.66 0.66 0.47 0.47 -0.25 39 87 398 +13
29OCT26 16.00 P 0.91 0.91 0.75 0.75 -0.33 38 6 576 +6
29OCT26 16.50 P 1.20 1.20 1.20 1.10 -0.39 38 1 296 -1
29OCT26 17.00 P 1.50 1.50 1.50 1.50 -0.42 36 1 353 0
29OCT26 17.50 P 0.00 0.00 0.00 2.03 -0.37 48 0 223 0
29OCT26 18.00 P 0.00 0.00 0.00 2.51 -0.39 53 1 459 0
29OCT26 18.50 P 3.14 3.14 3.14 3.03 -0.38 64 20 203 0
29OCT26 19.00 P 0.00 0.00 0.00 3.52 -0.40 69 0 60 0
29OCT26 19.50 P 0.00 0.00 0.00 4.02 -0.39 76 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 4.47 -0.42 69 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 5.47 -0.42 80 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.47 -0.42 90 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.47 -0.42 99 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.47 -0.42 108 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.54 -0.35 138 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.54 -0.35 147 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.54 -0.35 155 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 12.47 -0.42 139 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 13.54 -0.35 170 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 63 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 9 0
27NOV26 12.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 45 0
27NOV26 12.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 59 0
27NOV26 13.00 P 0.00 0.00 0.00 0.09 -0.04 40 0 152 0
27NOV26 13.50 P 0.19 0.20 0.19 0.16 -0.06 40 6 201 -1
27NOV26 14.00 P 0.38 0.38 0.28 0.26 -0.10 40 28 194 +2
27NOV26 14.50 P 0.47 0.50 0.41 0.41 -0.13 40 22 210 +20
27NOV26 15.00 P 0.65 0.76 0.59 0.59 -0.16 40 40 261 +30
27NOV26 15.50 P 0.90 0.99 0.84 0.80 -0.23 39 43 241 -22
27NOV26 16.00 P 1.19 1.19 1.13 1.07 -0.28 39 3 119 -3
27NOV26 16.50 P 0.00 0.00 0.00 1.40 -0.34 39 0 99 0
27NOV26 17.00 P 1.86 1.92 1.75 1.75 -0.37 39 10 80 +8
27NOV26 17.50 P 2.34 2.34 2.34 2.16 -0.38 40 2 140 0
27NOV26 18.00 P 0.00 0.00 0.00 2.59 -0.36 40 0 144 0
27NOV26 18.50 P 0.00 0.00 0.00 3.03 -0.41 40 0 57 0
27NOV26 19.00 P 0.00 0.00 0.00 3.52 -0.40 43 0 84 0
27NOV26 19.50 P 0.00 0.00 0.00 4.02 -0.39 47 0 176 0
27NOV26 20.00 P 0.00 0.00 0.00 4.47 -0.42 45 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.47 -0.42 51 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.47 -0.42 58 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.47 -0.42 64 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.47 -0.42 69 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.54 -0.35 86 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.54 -0.35 92 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.54 -0.35 97 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 12.47 -0.42 89 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 13.54 -0.35 106 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 42 0 24 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 21 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 -0.03 39 0 234 0
30DEC26 12.50 P 0.21 0.21 0.21 0.13 -0.05 39 45 202 +45
30DEC26 13.00 P 0.00 0.00 0.00 0.20 -0.07 39 0 325 0
30DEC26 13.50 P 0.00 0.00 0.00 0.31 -0.09 39 0 156 0
30DEC26 14.00 P 0.50 0.51 0.47 0.44 -0.12 39 81 550 -29
30DEC26 14.50 P 0.77 0.77 0.64 0.61 -0.14 39 84 559 -30
30DEC26 15.00 P 0.95 0.95 0.80 0.80 -0.18 39 168 412 +122
30DEC26 15.50 P 1.27 1.27 1.16 1.04 -0.21 39 16 388 +9
30DEC26 16.00 P 1.58 1.58 1.58 1.32 -0.24 39 15 263 +15
30DEC26 16.50 P 0.00 0.00 0.00 1.62 -0.30 38 0 259 0
30DEC26 17.00 P 0.00 0.00 0.00 1.97 -0.30 39 0 1,125 0
30DEC26 17.50 P 0.00 0.00 0.00 2.37 -0.29 40 0 288 0
30DEC26 18.00 P 2.89 2.89 2.89 2.80 -0.28 42 21 190 0
30DEC26 18.50 P 0.00 0.00 0.00 3.23 -0.29 43 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 3.67 -0.31 44 0 178 0
30DEC26 19.50 P 0.00 0.00 0.00 4.09 -0.34 43 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 4.54 -0.41 43 0 413 0
30DEC26 21.00 P 0.00 0.00 0.00 5.54 -0.35 48 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.47 -0.42 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.48 -0.41 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.47 -0.42 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.54 -0.35 68 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.54 -0.35 73 0 9 0
30DEC26 27.00 P 0.00 0.00 0.00 11.54 -0.35 77 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.47 -0.42 71 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.54 -0.35 84 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.44 -0.45 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.44 -0.45 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.44 -0.45 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.44 -0.45 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.44 -0.45 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 26 0
28JAN27 10.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 1 0
28JAN27 11.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 3 0
28JAN27 11.50 P 0.00 0.00 0.00 0.10 -0.03 40 0 58 0
28JAN27 12.00 P 0.23 0.23 0.23 0.15 -0.04 40 30 92 +30
28JAN27 12.50 P 0.00 0.00 0.00 0.23 -0.06 40 0 117 0
28JAN27 13.00 P 0.00 0.00 0.00 0.33 -0.07 40 0 22 0
28JAN27 13.50 P 0.00 0.00 0.00 0.46 -0.09 40 0 69 0
28JAN27 14.00 P 0.00 0.00 0.00 0.62 -0.10 40 0 118 0
28JAN27 14.50 P 0.87 0.87 0.87 0.79 -0.14 40 15 64 +15
28JAN27 15.00 P 0.00 0.00 0.00 0.98 -0.18 39 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.23 -0.20 39 0 0 0
28JAN27 16.00 P 1.64 1.64 1.64 1.50 -0.25 39 15 77 0
28JAN27 16.50 P 0.00 0.00 0.00 1.81 -0.26 39 0 12 0
28JAN27 17.00 P 0.00 0.00 0.00 2.15 -0.28 40 0 2 0
28JAN27 17.50 P 0.00 0.00 0.00 2.51 -0.30 40 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.93 -0.27 41 0 2 0
28JAN27 18.50 P 0.00 0.00 0.00 3.38 -0.24 43 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.80 -0.25 44 0 2 0
28JAN27 19.50 P 0.00 0.00 0.00 4.24 -0.26 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30MAR27 10.50 P 0.17 0.17 0.17 0.12 -0.02 41 1 37 +1
30MAR27 11.00 P 0.25 0.25 0.25 0.17 -0.03 41 26 239 +26
30MAR27 11.50 P 0.00 0.00 0.00 0.25 -0.03 41 0 115 0
30MAR27 12.00 P 0.38 0.38 0.38 0.34 -0.05 41 14 123 +14
30MAR27 12.50 P 0.00 0.00 0.00 0.45 -0.07 41 0 110 0
30MAR27 13.00 P 0.00 0.00 0.00 0.59 -0.08 41 0 81 0
30MAR27 13.50 P 0.85 0.85 0.85 0.75 -0.08 41 4 96 0
30MAR27 14.00 P 1.07 1.07 1.07 0.91 -0.12 41 14 147 0
30MAR27 14.50 P 1.26 1.26 1.26 1.11 -0.13 41 25 167 +25
30MAR27 15.00 P 0.00 0.00 0.00 1.32 -0.17 40 0 432 0
30MAR27 15.50 P 0.00 0.00 0.00 1.58 -0.18 40 0 310 0
30MAR27 16.00 P 1.98 1.98 1.89 1.85 -0.21 40 45 128 +42
30MAR27 16.50 P 0.00 0.00 0.00 2.15 -0.24 40 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 2.48 -0.25 40 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 2.82 -0.28 41 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 3.19 -0.29 41 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 3.57 -0.29 41 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 4.07 -0.20 44 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 4.35 -0.33 41 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 4.77 -0.36 41 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 5.69 -0.33 43 0 291 0
30MAR27 22.00 P 0.00 0.00 0.00 6.55 -0.40 41 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 7.54 -0.37 44 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 8.47 -0.42 42 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 9.54 -0.35 51 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 10.54 -0.35 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.54 -0.35 57 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.47 -0.42 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.54 -0.35 62 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.44 -0.45 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.44 -0.45 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.44 -0.45 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.44 -0.45 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.44 -0.45 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.25 -0.04 42 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.34 -0.05 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.45 -0.06 42 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.57 -0.08 42 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.71 -0.07 42 0 18 0
29JUN27 12.50 P 0.00 0.00 0.00 0.87 -0.07 42 0 27 0
29JUN27 13.00 P 0.00 0.00 0.00 1.03 -0.10 41 0 40 0
29JUN27 13.50 P 0.00 0.00 0.00 1.22 -0.11 41 0 37 0
29JUN27 14.00 P 0.00 0.00 0.00 1.42 -0.15 41 0 72 0
29JUN27 14.50 P 0.00 0.00 0.00 1.66 -0.16 41 0 18 0
29JUN27 15.00 P 2.08 2.08 2.08 1.92 -0.17 41 15 133 +15
29JUN27 15.50 P 0.00 0.00 0.00 2.18 -0.19 40 0 217 0
29JUN27 16.00 P 0.00 0.00 0.00 2.46 -0.22 40 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 2.78 -0.22 40 0 32 0
29JUN27 17.00 P 0.00 0.00 0.00 3.10 -0.23 40 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 3.45 -0.34 40 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 3.82 -0.22 40 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 4.18 -0.37 40 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 4.57 -0.23 40 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 5.05 -0.17 42 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 5.43 -0.18 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.18 -0.28 40 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 7.12 -0.34 42 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 8.00 -0.36 42 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 8.86 -0.41 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.81 -0.17 42 0 16 0
29JUN27 26.00 P 0.00 0.00 0.00 10.73 -0.40 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.62 -0.27 39 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 12.57 -0.46 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.54 -0.45 40 0 0 0
29SEP27 10.00 P 0.49 0.49 0.49 0.41 -0.04 43 30 60 +30
29SEP27 10.50 P 0.00 0.00 0.00 0.52 -0.05 43 0 9 0
29SEP27 11.00 P 0.00 0.00 0.00 0.64 -0.06 42 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.77 -0.07 42 0 44 0
29SEP27 12.00 P 0.00 0.00 0.00 0.92 -0.08 42 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 1.10 -0.09 42 0 67 0
29SEP27 13.00 P 0.00 0.00 0.00 1.29 -0.10 41 0 35 0
29SEP27 13.50 P 0.00 0.00 0.00 1.50 -0.12 41 0 24 0
29SEP27 14.00 P 0.00 0.00 0.00 1.73 -0.13 41 0 76 0
29SEP27 14.50 P 0.00 0.00 0.00 1.97 -0.14 41 0 141 0
29SEP27 15.00 P 0.00 0.00 0.00 2.23 -0.16 41 0 117 0
29SEP27 15.50 P 0.00 0.00 0.00 2.51 -0.17 41 0 18 0
29SEP27 16.00 P 0.00 0.00 0.00 2.79 -0.19 41 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 3.10 -0.20 41 0 25 0
29SEP27 17.00 P 0.00 0.00 0.00 3.42 -0.20 40 0 24 0
29SEP27 17.50 P 0.00 0.00 0.00 3.74 -0.23 40 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 4.10 -0.35 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.45 -0.24 40 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 4.82 -0.39 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.29 -0.31 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.69 -0.18 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.47 -0.22 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.30 -0.24 41 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.10 -0.31 40 0 16 0
29SEP27 24.00 P 0.00 0.00 0.00 8.98 -0.45 40 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.97 -0.37 42 0 0 0
TOTAL PUT 1,245 21,209 +525
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$ 8.070
29OCT26 5.50 C 0.00 0.00 0.00 2.58 -0.02 74 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.34 -0.01 83 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.09 -0.01 74 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.84 -0.01 65 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.59 -0.01 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.08 -0.03 21 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.84 -0.03 31 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.61 -0.03 30 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.41 -0.03 30 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.25 -0.02 30 0 55 0
29OCT26 8.25 C 0.13 0.13 0.13 0.14 -0.02 31 1 107 0
29OCT26 8.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 99 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 -0.01 31 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 195 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 149 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 148 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.60 -0.01 52 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.35 -0.02 46 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.11 -0.01 47 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.86 -0.01 41 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.61 -0.02 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.38 -0.01 36 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.14 -0.03 32 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.92 -0.03 31 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.73 -0.03 32 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.56 -0.03 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.41 -0.03 31 0 34 0
27NOV26 8.25 C 0.00 0.00 0.00 0.29 -0.03 31 0 83 0
27NOV26 8.50 C 0.00 0.00 0.00 0.21 -0.02 32 0 52 0
27NOV26 8.75 C 0.14 0.14 0.14 0.14 -0.02 32 10 45 0
27NOV26 9.00 C 0.09 0.09 0.09 0.10 -0.01 33 15 85 +15
27NOV26 9.25 C 0.00 0.00 0.00 0.06 -0.01 32 0 25 0
27NOV26 9.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 158 0
27NOV26 9.75 C 0.00 0.00 0.00 0.03 0.00 34 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 42 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 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 56 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC26 5.50 C 0.00 0.00 0.00 2.63 -0.01 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.38 -0.02 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.14 -0.02 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.91 -0.01 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.68 -0.01 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.45 -0.02 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.24 -0.02 35 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.03 -0.02 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.85 -0.02 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.69 -0.02 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 -0.02 32 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 -0.02 33 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 -0.02 32 0 17 0
30DEC26 8.75 C 0.00 0.00 0.00 0.26 -0.01 33 0 54 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 -0.01 33 0 70 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 -0.01 33 0 36 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 33 0 42 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 39 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 54 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 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 62 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.65 -0.02 42 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.42 -0.01 42 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.18 -0.02 39 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.95 -0.02 38 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.73 -0.01 37 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.51 -0.02 35 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.31 -0.02 35 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.10 -0.02 33 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.93 -0.02 32 0 15 0
28JAN27 7.75 C 0.00 0.00 0.00 0.78 -0.02 33 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.65 -0.01 33 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.53 -0.01 33 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.42 -0.02 32 0 3 0
28JAN27 8.75 C 0.00 0.00 0.00 0.34 -0.01 32 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.27 -0.01 32 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.16 -0.01 32 0 40 0
28JAN27 9.75 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.73 -0.02 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.50 -0.02 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.28 -0.02 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.07 -0.02 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.86 -0.02 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.67 -0.01 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.48 -0.02 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.30 -0.03 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.14 -0.01 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.00 -0.01 35 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.87 -0.01 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.75 -0.02 35 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.65 -0.01 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.56 +0.01 35 0 17 0
30MAR27 9.00 C 0.00 0.00 0.00 0.47 0.00 35 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.40 -0.03 35 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.34 0.00 35 0 60 0
30MAR27 9.75 C 0.00 0.00 0.00 0.29 -0.01 35 0 36 0
30MAR27 10.00 C 0.00 0.00 0.00 0.26 +0.02 36 0 40 0
30MAR27 10.50 C 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 0.00 35 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 0.00 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 40 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 2.80 -0.03 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.58 -0.03 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.38 -0.02 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.18 -0.02 40 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.98 -0.02 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.80 -0.02 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.62 -0.02 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.46 -0.02 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.31 -0.01 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.15 -0.04 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.04 0.00 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.93 -0.02 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.82 -0.02 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.69 -0.02 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.62 -0.02 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.55 -0.01 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.48 -0.01 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.45 -0.01 36 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.39 -0.01 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.29 -0.02 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.22 -0.02 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.10 -0.01 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 0.00 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 2.83 -0.02 40 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.62 -0.02 39 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.42 -0.02 38 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.22 -0.02 37 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.04 -0.02 37 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.87 -0.02 37 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.70 -0.02 36 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.55 -0.02 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.41 -0.02 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.28 -0.02 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.17 -0.02 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.07 -0.02 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.97 -0.02 36 0 2 0
29SEP27 8.75 C 0.00 0.00 0.00 0.89 -0.01 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.81 -0.01 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.73 -0.02 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.67 -0.01 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.60 -0.02 36 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.55 -0.01 36 0 1 0
29SEP27 10.50 C 0.00 0.00 0.00 0.45 -0.01 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.37 -0.01 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.30 -0.01 36 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 3 0
TOTAL CALL 26 3,589 +15
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 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 0.01 0.00 55 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 99 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 -0.01 31 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 0.08 -0.01 30 0 78 0
29OCT26 8.00 P 0.00 0.00 0.00 0.17 0.00 30 0 173 0
29OCT26 8.25 P 0.00 0.00 0.00 0.31 +0.01 31 0 152 0
29OCT26 8.50 P 0.00 0.00 0.00 0.49 +0.02 31 0 97 0
29OCT26 8.75 P 0.00 0.00 0.00 0.70 +0.02 30 0 249 0
29OCT26 9.00 P 0.00 0.00 0.00 0.93 +0.02 0 0 200 0
29OCT26 9.25 P 0.00 0.00 0.00 1.18 +0.02 0 0 66 0
29OCT26 9.50 P 0.00 0.00 0.00 1.43 +0.02 0 0 115 0
29OCT26 9.75 P 0.00 0.00 0.00 1.68 +0.02 0 0 60 0
29OCT26 10.00 P 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.43 +0.02 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.93 +0.02 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.43 +0.02 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.93 +0.02 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.43 +0.02 0 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 49 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 0.02 -0.01 32 0 70 0
27NOV26 7.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 19 0
27NOV26 7.25 P 0.00 0.00 0.00 0.08 0.00 32 0 128 0
27NOV26 7.50 P 0.00 0.00 0.00 0.13 -0.01 32 0 60 0
27NOV26 7.75 P 0.00 0.00 0.00 0.22 0.00 33 0 112 0
27NOV26 8.00 P 0.00 0.00 0.00 0.32 0.00 32 0 169 0
27NOV26 8.25 P 0.00 0.00 0.00 0.46 +0.01 33 0 48 0
27NOV26 8.50 P 0.00 0.00 0.00 0.61 +0.02 32 0 85 0
27NOV26 8.75 P 0.00 0.00 0.00 0.79 +0.01 31 0 210 0
27NOV26 9.00 P 0.00 0.00 0.00 0.99 +0.01 31 0 126 0
27NOV26 9.25 P 0.00 0.00 0.00 1.22 +0.01 33 0 77 0
27NOV26 9.50 P 0.00 0.00 0.00 1.45 +0.01 33 0 57 0
27NOV26 9.75 P 0.00 0.00 0.00 1.69 +0.02 34 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.43 +0.02 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.93 +0.02 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.43 +0.02 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.93 +0.02 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.43 +0.02 0 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 0.00 34 0 23 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 0.00 34 0 33 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 0.00 33 0 74 0
30DEC26 7.50 P 0.00 0.00 0.00 0.23 -0.01 33 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 0.32 0.00 33 0 81 0
30DEC26 8.00 P 0.00 0.00 0.00 0.44 +0.01 33 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.57 +0.01 33 0 51 0
30DEC26 8.50 P 0.00 0.00 0.00 0.72 0.00 33 0 88 0
30DEC26 8.75 P 0.00 0.00 0.00 0.89 +0.01 33 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 1.08 +0.01 33 0 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.29 +0.01 34 0 58 0
30DEC26 9.50 P 0.00 0.00 0.00 1.50 +0.01 33 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.72 +0.01 33 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.95 +0.01 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.43 +0.02 0 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.43 +0.02 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.93 +0.02 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.43 +0.02 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.93 +0.02 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.43 +0.02 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.93 +0.02 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.43 +0.02 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.93 +0.02 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.43 +0.02 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.93 +0.02 0 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 0.00 33 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.22 0.00 33 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.30 0.00 33 0 4 0
28JAN27 7.75 P 0.00 0.00 0.00 0.40 +0.01 33 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.52 +0.01 33 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.64 0.00 33 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.79 0.00 33 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.96 +0.02 33 0 10 0
28JAN27 9.00 P 0.00 0.00 0.00 1.14 +0.02 33 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.33 +0.01 33 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.54 +0.01 33 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.75 +0.01 33 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.98 +0.01 33 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.44 +0.01 32 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.93 +0.02 0 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 0.06 +0.01 36 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 35 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.22 +0.01 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.29 +0.01 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.37 0.00 35 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.46 +0.01 35 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.55 0.00 34 0 50 0
30MAR27 8.00 P 0.00 0.00 0.00 0.67 -0.01 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.83 +0.03 35 0 19 0
30MAR27 8.50 P 0.00 0.00 0.00 0.96 +0.01 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.11 0.00 34 0 14 0
30MAR27 9.00 P 1.28 1.28 1.28 1.28 0.00 34 1 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.46 0.00 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.66 +0.01 35 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.86 +0.01 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.06 0.00 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.50 +0.01 34 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.96 +0.02 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.44 +0.02 35 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.93 +0.02 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.43 +0.02 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.93 +0.02 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.43 +0.02 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.93 +0.02 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.43 +0.02 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.93 +0.02 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.43 +0.02 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.93 +0.02 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.14 0.00 36 0 1 0
29JUN27 6.00 P 0.00 0.00 0.00 0.19 0.00 36 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.24 0.00 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.31 0.00 36 0 102 0
29JUN27 6.75 P 0.00 0.00 0.00 0.39 0.00 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.48 +0.01 36 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.57 +0.01 35 0 61 0
29JUN27 7.50 P 0.00 0.00 0.00 0.67 0.00 35 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.78 +0.01 35 0 3 0
29JUN27 8.00 P 0.00 0.00 0.00 0.91 +0.02 35 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.05 +0.02 35 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.19 +0.02 34 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.36 +0.02 35 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.52 +0.01 34 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.70 +0.02 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.88 +0.02 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.08 +0.03 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.27 +0.03 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.68 +0.03 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.10 +0.03 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.54 +0.02 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.00 +0.04 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.46 +0.03 33 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.94 +0.01 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.43 +0.02 0 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.93 +0.02 0 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.43 +0.02 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.24 0.00 38 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.30 0.00 37 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.37 0.00 37 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.46 +0.01 38 0 114 0
29SEP27 6.75 P 0.00 0.00 0.00 0.54 0.00 38 0 9 0
29SEP27 7.00 P 0.00 0.00 0.00 0.65 +0.01 38 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 0.76 +0.01 38 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 0.88 +0.01 38 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 1.01 +0.01 38 0 11 0
29SEP27 8.00 P 0.00 0.00 0.00 1.15 +0.01 38 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 1.29 0.00 38 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 1.45 +0.01 39 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 1.61 +0.01 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.78 +0.01 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.96 +0.02 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.14 +0.01 39 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.33 +0.02 39 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.53 +0.02 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.93 +0.02 40 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.35 +0.03 41 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.78 +0.03 41 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.21 +0.03 42 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.66 +0.02 42 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.11 +0.02 42 0 0 0
TOTAL PUT 1 4,345 0
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$ 27.040
29OCT26 19.50 C 0.00 0.00 0.00 7.61 - 82 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 7.13 -0.86 81 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.16 -0.85 76 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.14 -0.85 61 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.23 -0.86 61 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.38 -0.81 61 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.62 -0.74 61 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.97 -0.65 61 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.40 -0.58 60 0 0 0
29OCT26 28.00 C 1.00 1.00 1.00 0.97 -0.45 60 12 46 0
29OCT26 29.00 C 0.66 0.77 0.57 0.66 -0.34 60 220 324 +152
29OCT26 30.00 C 0.56 0.56 0.38 0.43 -0.26 60 186 343 +131
29OCT26 31.00 C 0.37 0.37 0.27 0.27 -0.19 60 105 345 +59
29OCT26 32.00 C 0.17 0.18 0.14 0.17 -0.13 61 204 534 +204
29OCT26 33.00 C 0.11 0.11 0.08 0.10 -0.09 61 281 1,390 +98
29OCT26 34.00 C 0.00 0.00 0.00 0.06 -0.06 61 0 871 0
29OCT26 35.00 C 0.05 0.05 0.04 0.04 -0.04 63 520 1,506 +300
29OCT26 36.00 C 0.03 0.03 0.03 0.02 -0.03 61 100 402 -100
29OCT26 37.00 C 0.03 0.03 0.03 0.01 -0.02 61 50 173 -50
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 200 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 62 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 563 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 700 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 82 0 123 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 86 0 4,163 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 89 0 997 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,681 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 96 0 520 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 100 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 103 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 106 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 109 0 254 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 117 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 124 0 144 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 131 0 209 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 137 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 143 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 149 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 155 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 160 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 165 0 444 0
27NOV26 19.50 C 0.00 0.00 0.00 7.79 - 65 0 0 -
27NOV26 20.00 C 0.00 0.00 0.00 7.31 -0.78 62 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.38 -0.74 59 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.58 -0.78 61 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.73 -0.71 58 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.00 -0.76 58 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.30 -0.71 56 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.71 -0.71 56 0 15 0
27NOV26 27.00 C 2.20 2.20 2.20 2.20 -0.66 56 100 120 +100
27NOV26 28.00 C 0.00 0.00 0.00 1.78 -0.51 56 0 31 0
27NOV26 29.00 C 1.36 1.36 1.36 1.42 -0.46 56 50 94 +50
27NOV26 30.00 C 1.12 1.12 1.07 1.13 -0.39 57 18 25 -15
27NOV26 31.00 C 0.00 0.00 0.00 0.88 -0.34 57 0 545 0
27NOV26 32.00 C 0.60 0.60 0.60 0.69 -0.29 57 50 175 +50
27NOV26 33.00 C 0.00 0.00 0.00 0.53 -0.24 57 0 238 0
27NOV26 34.00 C 0.40 0.40 0.40 0.41 -0.20 57 3 40 -3
27NOV26 35.00 C 0.00 0.00 0.00 0.31 -0.16 57 0 582 0
27NOV26 36.00 C 0.00 0.00 0.00 0.23 -0.14 57 0 145 0
27NOV26 37.00 C 0.00 0.00 0.00 0.18 -0.10 58 0 208 0
27NOV26 38.00 C 0.00 0.00 0.00 0.14 -0.08 58 0 32 0
27NOV26 39.00 C 0.00 0.00 0.00 0.10 -0.07 58 0 264 0
27NOV26 40.00 C 0.00 0.00 0.00 0.08 -0.05 58 0 262 0
27NOV26 41.00 C 0.00 0.00 0.00 0.06 -0.04 59 0 202 0
27NOV26 42.00 C 0.00 0.00 0.00 0.04 -0.04 58 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.03 -0.03 58 0 168 0
27NOV26 44.00 C 0.00 0.00 0.00 0.02 -0.03 57 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 275 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 179 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 135 0
30DEC26 19.50 C 0.00 0.00 0.00 8.03 - 60 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 7.60 -0.67 59 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.74 -0.67 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.04 -0.58 59 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.24 -0.60 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.54 -0.60 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.89 -0.73 55 0 0 0
30DEC26 26.00 C 3.25 3.25 3.25 3.34 -0.63 55 15 15 +15
30DEC26 27.00 C 2.95 2.95 2.80 2.86 -0.56 55 40 40 +40
30DEC26 28.00 C 0.00 0.00 0.00 2.41 -0.51 55 0 115 0
30DEC26 29.00 C 0.00 0.00 0.00 2.04 -0.47 55 0 150 0
30DEC26 30.00 C 0.00 0.00 0.00 1.73 -0.41 55 0 1,005 0
30DEC26 31.00 C 1.37 1.37 1.35 1.46 -0.36 55 250 614 +250
30DEC26 32.00 C 1.22 1.22 1.22 1.22 -0.32 55 20 516 0
30DEC26 33.00 C 0.00 0.00 0.00 1.03 -0.27 56 0 418 0
30DEC26 34.00 C 0.00 0.00 0.00 0.85 -0.24 56 0 340 0
30DEC26 35.00 C 0.00 0.00 0.00 0.72 -0.20 56 0 231 0
30DEC26 36.00 C 0.00 0.00 0.00 0.61 -0.16 57 0 156 0
30DEC26 37.00 C 0.00 0.00 0.00 0.50 -0.16 57 0 103 0
30DEC26 38.00 C 0.00 0.00 0.00 0.41 -0.12 56 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 0.33 -0.11 56 0 83 0
30DEC26 40.00 C 0.00 0.00 0.00 0.27 -0.10 56 0 579 0
30DEC26 41.00 C 0.00 0.00 0.00 0.22 -0.09 56 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 0.18 -0.08 56 0 252 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 -0.07 57 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 0.12 -0.06 56 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 0.10 -0.05 57 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 0.08 -0.04 56 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 -0.03 57 0 1,592 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 -0.03 56 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 -0.03 56 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 -0.03 56 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 -0.02 56 0 294 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2,579 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,193 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 687 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 95 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 96 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 99 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 102 0 416 0
28JAN27 19.50 C 0.00 0.00 0.00 8.24 - 57 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 7.83 -0.73 57 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 7.04 -0.66 57 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 6.28 -0.66 56 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 5.69 -0.49 58 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 5.05 -0.47 57 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 4.34 -0.74 55 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 3.84 -0.59 55 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 3.36 -0.55 55 0 45 0
28JAN27 28.00 C 0.00 0.00 0.00 2.93 -0.57 55 0 45 0
28JAN27 29.00 C 0.00 0.00 0.00 2.55 -0.47 55 0 15 0
28JAN27 30.00 C 0.00 0.00 0.00 2.21 -0.44 55 0 17 0
28JAN27 31.00 C 0.00 0.00 0.00 1.91 -0.41 55 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 1.67 -0.36 55 0 0 0
28JAN27 33.00 C 1.54 1.54 1.54 1.42 -0.35 55 1 17 0
28JAN27 34.00 C 0.00 0.00 0.00 1.26 -0.28 56 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 1.09 -0.25 56 0 30 0
28JAN27 36.00 C 0.00 0.00 0.00 0.93 -0.26 56 0 30 0
28JAN27 37.00 C 0.00 0.00 0.00 0.80 -0.23 56 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 0.68 -0.21 56 0 2 0
28JAN27 39.00 C 0.00 0.00 0.00 0.58 -0.19 56 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.49 -0.15 56 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.73 - 57 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 8.29 -0.69 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.56 -0.65 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.87 -0.62 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.37 -0.52 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.77 -0.47 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.23 -0.46 56 0 0 0
30MAR27 26.00 C 4.75 4.75 4.75 4.67 -0.58 55 30 30 +30
30MAR27 27.00 C 4.33 4.33 4.33 4.22 -0.61 55 3 18 +3
30MAR27 28.00 C 0.00 0.00 0.00 3.80 -0.59 55 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.43 -0.54 55 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 3.08 -0.52 55 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 2.77 -0.48 55 0 45 0
30MAR27 32.00 C 0.00 0.00 0.00 2.49 -0.45 55 0 118 0
30MAR27 33.00 C 0.00 0.00 0.00 2.23 -0.42 55 0 17 0
30MAR27 34.00 C 0.00 0.00 0.00 2.04 -0.35 56 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 1.84 -0.30 56 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 1.65 -0.28 56 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 1.47 -0.33 56 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.32 -0.30 56 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 1.17 -0.28 56 0 185 0
30MAR27 40.00 C 0.00 0.00 0.00 1.05 -0.26 56 0 258 0
30MAR27 41.00 C 0.00 0.00 0.00 0.94 -0.23 56 0 160 0
30MAR27 42.00 C 0.00 0.00 0.00 0.83 -0.22 56 0 123 0
30MAR27 43.00 C 0.00 0.00 0.00 0.74 -0.21 56 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 0.66 -0.19 55 0 78 0
30MAR27 45.00 C 0.00 0.00 0.00 0.59 -0.17 56 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 0.53 -0.15 56 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 0.47 -0.14 56 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.42 -0.13 56 0 29 0
30MAR27 49.00 C 0.00 0.00 0.00 0.37 -0.12 55 0 45 0
30MAR27 50.00 C 0.00 0.00 0.00 0.33 -0.11 55 0 195 0
30MAR27 52.50 C 0.00 0.00 0.00 0.25 -0.09 55 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.19 -0.07 56 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.14 -0.06 55 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.11 -0.04 56 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.08 -0.04 55 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 -0.03 55 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 -0.02 56 0 18 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 808 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 588 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 56 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 242 0
29JUN27 19.50 C 0.00 0.00 0.00 9.35 - 57 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 9.01 -0.66 57 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.40 -0.58 57 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.88 -0.53 58 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.30 -0.49 58 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.76 -0.41 57 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.26 -0.45 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.68 -0.52 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.32 -0.57 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.87 -0.53 56 0 105 0
29JUN27 29.00 C 0.00 0.00 0.00 4.62 -0.45 57 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 4.18 -0.54 56 0 430 0
29JUN27 31.00 C 0.00 0.00 0.00 3.89 -0.46 56 0 432 0
29JUN27 32.00 C 0.00 0.00 0.00 3.67 -0.39 57 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 3.39 -0.39 57 0 56 0
29JUN27 34.00 C 0.00 0.00 0.00 3.14 -0.38 57 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 2.89 -0.39 57 0 33 0
29JUN27 36.00 C 0.00 0.00 0.00 2.66 -0.39 57 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 2.47 -0.39 57 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 2.28 -0.39 57 0 670 0
29JUN27 39.00 C 0.00 0.00 0.00 2.09 -0.34 57 0 763 0
29JUN27 40.00 C 0.00 0.00 0.00 1.94 -0.35 57 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 1.80 -0.31 57 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 1.66 -0.31 57 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 1.52 -0.31 57 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 1.41 -0.29 57 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 1.31 -0.25 57 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 1.21 -0.25 57 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.11 -0.25 57 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 1.02 -0.24 57 0 250 0
29JUN27 49.00 C 0.00 0.00 0.00 0.95 -0.21 57 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 0.89 -0.18 57 0 174 0
29JUN27 52.50 C 0.00 0.00 0.00 0.72 -0.18 57 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 0.60 -0.14 57 0 91 0
29JUN27 57.50 C 0.00 0.00 0.00 0.49 -0.14 57 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.41 -0.10 57 0 490 0
29JUN27 62.50 C 0.00 0.00 0.00 0.34 -0.10 57 0 90 0
29JUN27 65.00 C 0.00 0.00 0.00 0.28 -0.08 57 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.24 -0.06 57 0 45 0
29JUN27 70.00 C 0.00 0.00 0.00 0.19 -0.07 56 0 152 0
29JUN27 72.50 C 0.00 0.00 0.00 0.16 -0.05 56 0 78 0
29JUN27 75.00 C 0.00 0.00 0.00 0.14 -0.04 57 0 226 0
29JUN27 77.50 C 0.00 0.00 0.00 0.11 -0.05 56 0 95 0
29JUN27 80.00 C 0.00 0.00 0.00 0.10 -0.03 57 0 307 0
29JUN27 82.50 C 0.00 0.00 0.00 0.08 -0.03 56 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.07 -0.03 57 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.06 -0.02 57 0 286 0
29SEP27 19.50 C 0.00 0.00 0.00 9.94 - 56 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 9.63 -0.57 56 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.97 -0.62 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.55 -0.53 57 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.03 -0.51 57 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.53 -0.50 57 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.99 -0.63 56 0 30 0
29SEP27 26.00 C 0.00 0.00 0.00 6.58 -0.60 56 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 6.22 -0.45 57 2,160 2,290 +2,140
29SEP27 28.00 C 0.00 0.00 0.00 5.86 -0.47 57 2,160 2,335 +2,160
29SEP27 29.00 C 0.00 0.00 0.00 5.48 -0.54 57 0 95 0
29SEP27 30.00 C 0.00 0.00 0.00 5.17 -0.52 57 0 56 0
29SEP27 31.00 C 0.00 0.00 0.00 4.89 -0.48 57 0 145 0
29SEP27 32.00 C 0.00 0.00 0.00 4.65 -0.43 58 0 30 0
29SEP27 33.00 C 0.00 0.00 0.00 4.36 -0.44 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.11 -0.44 58 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.88 -0.43 58 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 3.64 -0.44 58 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.41 -0.28 58 0 13 0
29SEP27 38.00 C 0.00 0.00 0.00 3.20 -0.38 58 0 13 0
29SEP27 39.00 C 0.00 0.00 0.00 3.02 -0.37 58 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 2.85 -0.36 58 0 134 0
29SEP27 41.00 C 0.00 0.00 0.00 2.67 -0.32 58 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.49 -0.37 58 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 2.36 -0.32 58 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 2.23 -0.29 58 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 2.10 -0.29 58 0 25 0
29SEP27 46.00 C 0.00 0.00 0.00 1.97 -0.29 57 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 1.84 -0.29 57 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 1.74 -0.26 57 0 12 0
29SEP27 49.00 C 0.00 0.00 0.00 1.65 -0.23 57 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.55 -0.24 57 0 12 0
TOTAL CALL 6,578 63,971 +5,614
29OCT26 19.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 +0.01 62 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.07 +0.02 61 0 143 0
29OCT26 23.00 P 0.23 0.23 0.21 0.16 +0.06 61 100 245 +50
29OCT26 24.00 P 0.31 0.46 0.31 0.32 +0.12 62 111 366 -99
29OCT26 25.00 P 0.60 0.74 0.59 0.56 +0.18 62 285 883 +82
29OCT26 26.00 P 0.99 0.99 0.94 0.92 +0.28 62 189 594 +72
29OCT26 27.00 P 1.20 1.20 1.20 1.37 +0.35 62 1 259 -1
29OCT26 28.00 P 1.63 1.85 1.63 1.91 +0.42 60 15 261 +1
29OCT26 29.00 P 3.02 3.02 2.75 2.60 +0.51 61 8 235 +3
29OCT26 30.00 P 3.22 3.22 3.10 3.37 +0.65 61 10 276 -5
29OCT26 31.00 P 4.25 4.25 4.25 4.21 +0.73 61 80 663 -80
29OCT26 32.00 P 0.00 0.00 0.00 5.10 +0.79 61 0 338 0
29OCT26 33.00 P 0.00 0.00 0.00 6.01 +0.81 57 0 360 0
29OCT26 34.00 P 7.40 7.40 7.40 6.98 +0.67 57 5 3,205 0
29OCT26 35.00 P 0.00 0.00 0.00 7.96 +0.74 0 0 153 0
29OCT26 36.00 P 0.00 0.00 0.00 8.96 +0.74 0 0 660 0
29OCT26 37.00 P 0.00 0.00 0.00 9.96 +0.78 0 0 121 -15
29OCT26 38.00 P 0.00 0.00 0.00 10.97 +0.79 76 0 33 -96
29OCT26 39.00 P 0.00 0.00 0.00 11.96 +0.81 0 0 80 -33
29OCT26 40.00 P 0.00 0.00 0.00 12.96 +0.81 0 0 197 0
29OCT26 41.00 P 0.00 0.00 0.00 13.96 +0.79 0 0 430 0
29OCT26 42.00 P 0.00 0.00 0.00 14.96 +0.81 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.97 +0.82 99 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.96 +0.78 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.97 +0.81 107 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.96 +0.81 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.96 +0.81 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 20.96 +0.81 0 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 21.96 +0.81 0 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 22.96 +0.78 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.46 +0.81 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.96 +0.78 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.46 +0.81 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.96 +0.79 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.46 +0.79 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.96 +0.79 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.46 +0.79 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.96 +0.79 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.46 +0.79 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.11 - 59 0 0 -
27NOV26 20.00 P 0.00 0.00 0.00 0.14 +0.03 58 0 28 0
27NOV26 21.00 P 0.00 0.00 0.00 0.25 +0.06 58 0 545 0
27NOV26 22.00 P 0.46 0.46 0.46 0.40 +0.08 58 10 110 +10
27NOV26 23.00 P 0.66 0.66 0.66 0.61 +0.11 58 250 136 -50
27NOV26 24.00 P 1.02 1.02 1.02 0.89 +0.16 58 70 152 0
27NOV26 25.00 P 1.34 1.39 1.22 1.22 +0.19 58 280 303 0
27NOV26 26.00 P 1.70 1.80 1.66 1.66 +0.26 58 61 247 +13
27NOV26 27.00 P 0.00 0.00 0.00 2.15 +0.31 58 0 74 0
27NOV26 28.00 P 2.40 2.93 2.40 2.71 +0.38 58 171 234 +121
27NOV26 29.00 P 2.98 3.06 2.98 3.31 +0.44 57 20 213 +20
27NOV26 30.00 P 4.21 4.21 4.21 4.02 +0.50 57 3 508 -3
27NOV26 31.00 P 0.00 0.00 0.00 4.75 +0.57 57 0 411 0
27NOV26 32.00 P 0.00 0.00 0.00 5.59 +0.65 58 0 67 0
27NOV26 33.00 P 0.00 0.00 0.00 6.43 +0.57 58 0 386 0
27NOV26 34.00 P 0.00 0.00 0.00 7.23 +0.58 55 0 246 0
27NOV26 35.00 P 0.00 0.00 0.00 8.19 +0.59 58 0 369 0
27NOV26 36.00 P 0.00 0.00 0.00 9.12 +0.69 58 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 10.11 +0.68 62 0 80 0
27NOV26 38.00 P 0.00 0.00 0.00 11.01 +0.70 57 0 305 0
27NOV26 39.00 P 0.00 0.00 0.00 12.00 +0.74 59 0 372 0
27NOV26 40.00 P 0.00 0.00 0.00 12.99 +0.77 61 0 474 0
27NOV26 41.00 P 0.00 0.00 0.00 13.99 +0.79 64 0 422 -119
27NOV26 42.00 P 0.00 0.00 0.00 14.96 +0.81 0 0 30 -15
27NOV26 43.00 P 0.00 0.00 0.00 15.97 +0.80 66 0 0 -30
27NOV26 44.00 P 0.00 0.00 0.00 16.96 +0.78 0 0 0 -15
27NOV26 45.00 P 0.00 0.00 0.00 17.97 +0.80 71 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.96 +0.79 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.96 +0.79 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.96 +0.79 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.96 +0.79 0 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 22.96 +0.78 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.46 +0.79 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.96 +0.78 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.29 - 56 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 0.36 +0.06 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.54 +0.10 57 0 5 0
30DEC26 22.00 P 0.83 0.83 0.83 0.76 +0.12 57 20 58 +20
30DEC26 23.00 P 1.04 1.04 1.04 1.04 +0.16 57 5 20 +5
30DEC26 24.00 P 1.49 1.49 1.46 1.37 +0.19 57 400 421 +395
30DEC26 25.00 P 1.60 1.91 1.60 1.73 +0.20 56 325 435 +125
30DEC26 26.00 P 2.39 2.39 2.39 2.20 +0.25 56 200 396 0
30DEC26 27.00 P 2.63 2.85 2.63 2.71 +0.30 56 7 415 +2
30DEC26 28.00 P 3.26 3.42 3.24 3.27 +0.36 56 47 557 0
30DEC26 29.00 P 0.00 0.00 0.00 4.01 +0.58 58 0 323 0
30DEC26 30.00 P 0.00 0.00 0.00 4.55 +0.49 56 0 606 0
30DEC26 31.00 P 0.00 0.00 0.00 5.24 +0.37 55 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 6.04 +0.49 56 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 6.86 +0.52 57 0 362 0
30DEC26 34.00 P 0.00 0.00 0.00 7.74 +0.59 58 0 812 0
30DEC26 35.00 P 0.00 0.00 0.00 8.53 +0.53 57 0 117 0
30DEC26 36.00 P 0.00 0.00 0.00 9.36 +0.54 55 0 145 0
30DEC26 37.00 P 0.00 0.00 0.00 10.26 +0.56 55 0 134 0
30DEC26 38.00 P 0.00 0.00 0.00 11.27 +0.64 59 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 12.09 +0.59 54 0 379 0
30DEC26 40.00 P 0.00 0.00 0.00 13.13 +0.70 59 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 14.08 +0.70 59 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 15.03 +0.71 58 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 16.00 +0.69 58 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 16.98 +0.70 58 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 17.97 +0.71 58 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 18.96 +0.72 0 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 19.96 +0.73 0 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 20.96 +0.79 0 0 119 -75
30DEC26 49.00 P 0.00 0.00 0.00 21.96 +0.79 0 0 16 -28
30DEC26 50.00 P 0.00 0.00 0.00 22.96 +0.78 0 0 296 0
30DEC26 52.50 P 0.00 0.00 0.00 25.46 +0.79 0 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 27.96 +0.76 0 0 30 -1,500
30DEC26 57.50 P 0.00 0.00 0.00 30.46 +0.80 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.96 +0.64 0 0 15 -1,790
30DEC26 62.50 P 0.00 0.00 0.00 35.46 +0.79 0 0 28 0
30DEC26 65.00 P 0.00 0.00 0.00 37.96 +0.79 0 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 40.46 +0.79 0 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 42.96 +0.77 0 0 15 0
30DEC26 72.50 P 0.00 0.00 0.00 45.46 +0.77 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.96 +0.77 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.46 +0.77 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.96 +0.77 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 55.46 +0.77 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 57.96 +0.77 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 60.46 +0.77 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 62.96 +0.77 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 65.46 +0.77 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 67.96 +0.77 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 70.46 +0.77 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 72.96 +0.76 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 75.46 +0.76 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 77.96 +0.76 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 80.46 +0.76 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 82.96 +0.76 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 85.46 +0.76 0 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.47 - 56 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 0.56 +0.06 56 0 2 0
28JAN27 21.00 P 0.00 0.00 0.00 0.78 +0.08 56 0 1 0
28JAN27 22.00 P 0.00 0.00 0.00 1.05 +0.12 56 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.38 +0.16 56 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 1.74 +0.17 56 0 63 0
28JAN27 25.00 P 2.20 2.20 2.20 2.16 +0.23 56 3 23 +3
28JAN27 26.00 P 0.00 0.00 0.00 2.62 +0.23 56 0 20 0
28JAN27 27.00 P 0.00 0.00 0.00 3.11 +0.24 56 0 40 0
28JAN27 28.00 P 0.00 0.00 0.00 3.71 +0.35 56 0 260 0
28JAN27 29.00 P 0.00 0.00 0.00 4.30 +0.36 55 0 6 0
28JAN27 30.00 P 0.00 0.00 0.00 4.98 +0.48 56 0 9 0
28JAN27 31.00 P 0.00 0.00 0.00 5.66 +0.48 56 0 15 0
28JAN27 32.00 P 0.00 0.00 0.00 6.42 +0.42 56 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 7.08 +0.34 54 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.05 +0.53 57 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.76 +0.43 55 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.62 +0.47 55 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.60 +0.58 58 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.49 +0.62 58 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 12.40 +0.63 59 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.32 +0.65 59 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.88 - 56 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 1.00 +0.10 56 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 1.29 +0.13 56 0 60 0
30MAR27 22.00 P 0.00 0.00 0.00 1.61 +0.15 56 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.96 +0.18 56 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 2.36 +0.21 55 0 102 0
30MAR27 25.00 P 2.94 2.94 2.94 2.81 +0.25 55 15 15 +11
30MAR27 26.00 P 0.00 0.00 0.00 3.31 +0.29 55 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 3.84 +0.32 55 0 37 0
30MAR27 28.00 P 0.00 0.00 0.00 4.42 +0.36 55 0 121 0
30MAR27 29.00 P 0.00 0.00 0.00 5.03 +0.39 55 0 119 0
30MAR27 30.00 P 0.00 0.00 0.00 5.70 +0.45 55 0 343 0
30MAR27 31.00 P 0.00 0.00 0.00 6.20 +0.28 53 0 252 0
30MAR27 32.00 P 0.00 0.00 0.00 6.92 +0.30 53 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 7.67 +0.25 53 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 8.49 +0.32 54 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 9.28 +0.40 54 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 10.16 +0.41 55 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 11.00 +0.42 55 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 11.86 +0.45 55 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 12.73 +0.47 56 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 13.68 +0.55 57 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 14.58 +0.57 57 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 15.56 +0.66 59 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 16.47 +0.65 59 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 17.28 +0.55 56 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 18.33 +0.68 59 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 19.17 +0.59 57 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 20.17 +0.65 58 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 21.17 +0.70 60 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 22.14 +0.73 60 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 23.10 +0.73 60 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 25.55 +0.75 62 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 28.02 +0.77 64 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 30.51 +0.78 66 0 4 -1
30MAR27 60.00 P 0.00 0.00 0.00 33.01 +0.69 69 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 35.51 +0.71 72 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 38.01 +0.79 75 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.51 +0.71 78 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.01 +0.79 80 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.51 +0.79 83 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.01 +0.79 85 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 50.51 +0.79 87 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 53.01 +0.79 90 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 55.51 +0.79 92 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 58.01 +0.79 94 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 60.51 +0.79 96 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 63.01 +0.79 98 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 65.51 +0.79 100 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 68.01 +0.79 102 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 70.51 +0.79 104 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 73.01 +0.79 106 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 75.51 +0.79 107 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 78.01 +0.79 109 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 80.51 +0.79 111 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 83.01 +0.79 112 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 85.51 +0.79 114 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.53 - 57 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 1.69 +0.12 57 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.02 +0.12 57 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.41 +0.14 57 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 2.82 +0.26 56 0 4 0
29JUN27 24.00 P 3.35 3.35 3.35 3.26 +0.18 56 5 5 +5
29JUN27 25.00 P 0.00 0.00 0.00 3.77 +0.17 56 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 4.29 +0.26 56 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 4.87 +0.31 57 0 90 0
29JUN27 28.00 P 5.40 5.40 5.40 5.45 +0.32 57 20 26 +20
29JUN27 29.00 P 0.00 0.00 0.00 6.09 +0.36 57 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 6.87 +0.51 58 0 405 0
29JUN27 31.00 P 0.00 0.00 0.00 7.31 +0.29 56 0 441 0
29JUN27 32.00 P 0.00 0.00 0.00 7.99 +0.24 56 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 8.72 +0.25 56 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 9.44 +0.21 56 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 10.30 +0.50 57 0 425 0
29JUN27 36.00 P 0.00 0.00 0.00 11.03 +0.29 57 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 11.83 +0.30 57 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 12.59 +0.25 56 0 203 0
29JUN27 39.00 P 0.00 0.00 0.00 13.50 +0.35 57 0 203 0
29JUN27 40.00 P 0.00 0.00 0.00 14.26 +0.32 56 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 15.17 +0.35 57 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 16.06 +0.41 57 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 16.96 +0.45 58 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 17.79 +0.41 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.74 +0.48 58 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 19.78 +0.62 60 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.63 +0.57 59 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.62 +0.65 60 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.47 +0.59 59 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 23.47 +0.67 61 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 25.71 +0.57 58 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 28.16 +0.65 60 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.62 +0.72 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.07 +0.75 62 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 35.53 +0.73 63 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 38.01 +0.77 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.51 +0.71 67 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.01 +0.79 69 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.51 +0.79 71 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.01 +0.79 74 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 50.51 +0.79 76 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 53.01 +0.79 78 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 55.51 +0.79 79 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 58.01 +0.79 81 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 60.51 +0.79 83 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.02 - 57 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 2.22 +0.10 57 0 12 0
29SEP27 21.00 P 0.00 0.00 0.00 2.61 +0.13 57 0 6 0
29SEP27 22.00 P 0.00 0.00 0.00 3.02 +0.13 57 0 2 0
29SEP27 23.00 P 0.00 0.00 0.00 3.42 +0.13 56 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.91 +0.17 56 0 3 0
29SEP27 25.00 P 0.00 0.00 0.00 4.45 +0.20 56 0 1 0
29SEP27 26.00 P 0.00 0.00 0.00 5.01 +0.19 56 0 34 0
29SEP27 27.00 P 0.00 0.00 0.00 5.60 +0.30 57 2,160 2,262 +2,160
29SEP27 28.00 P 6.19 6.19 6.19 6.19 +0.27 57 2,167 2,300 +2,167
29SEP27 29.00 P 6.67 6.67 6.67 6.87 +0.36 57 15 17 +1
29SEP27 30.00 P 0.00 0.00 0.00 7.53 +0.24 58 0 34 0
29SEP27 31.00 P 0.00 0.00 0.00 8.11 +0.25 57 0 21 0
29SEP27 32.00 P 0.00 0.00 0.00 8.74 +0.27 56 0 145 0
29SEP27 33.00 P 0.00 0.00 0.00 9.55 +0.36 57 0 124 0
29SEP27 34.00 P 0.00 0.00 0.00 10.32 +0.28 58 0 44 0
29SEP27 35.00 P 0.00 0.00 0.00 11.12 +0.33 58 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 11.84 +0.29 58 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 12.63 +0.31 58 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 13.42 +0.31 58 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 14.18 +0.27 58 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 15.11 +0.39 59 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 15.88 +0.33 58 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.73 +0.34 58 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.64 +0.42 59 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.44 +0.36 58 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 19.31 +0.37 58 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 20.25 +0.42 59 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 21.07 +0.38 59 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 22.03 +0.46 60 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.87 +0.40 59 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.84 +0.48 60 0 0 0
TOTAL PUT 7,058 34,938 +1,331
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$ 32.740
29OCT26 18.50 C 0.00 0.00 0.00 14.27 +1.12 97 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.77 +1.12 91 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.27 +1.12 85 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.77 +1.12 78 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.77 +1.12 60 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.77 +1.12 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.77 +1.12 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.77 +1.11 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.78 +1.12 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.78 +1.12 41 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.78 +1.11 33 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.78 +1.10 23 0 16 0
29OCT26 29.00 C 0.00 0.00 0.00 3.80 +1.06 30 0 265 0
29OCT26 30.00 C 2.63 2.63 2.63 2.86 +0.91 30 1 934 -1
29OCT26 31.00 C 0.00 0.00 0.00 2.02 +0.80 31 0 1,113 0
29OCT26 32.00 C 0.82 1.25 0.82 1.28 +0.63 30 81 1,060 -32
29OCT26 33.00 C 0.35 0.69 0.35 0.73 +0.41 30 75 1,240 -19
29OCT26 34.00 C 0.23 0.35 0.23 0.37 +0.22 30 164 3,614 +54
29OCT26 35.00 C 0.15 0.18 0.14 0.17 +0.11 30 78 848 -74
29OCT26 36.00 C 0.07 0.07 0.07 0.07 +0.05 30 6 1,396 -6
29OCT26 37.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 387 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 194 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 390 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 138 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 168 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 904 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 13.82 +1.12 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 13.32 +1.12 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.82 +1.12 41 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.82 +1.11 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.83 +1.12 39 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.83 +1.12 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.84 +1.12 33 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.84 +1.10 23 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.86 +1.09 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.78 +0.96 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.94 +0.90 29 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.11 +1.05 33 0 166 0
27NOV26 30.00 C 0.00 0.00 0.00 3.26 +0.89 31 0 115 0
27NOV26 31.00 C 2.01 2.47 2.01 2.48 +0.68 30 81 231 -16
27NOV26 32.00 C 1.77 1.77 1.77 1.89 +0.68 31 30 557 +15
27NOV26 33.00 C 0.84 1.22 0.84 1.31 +0.48 29 118 561 0
27NOV26 34.00 C 0.84 0.88 0.84 0.94 +0.38 30 31 416 +31
27NOV26 35.00 C 0.53 0.58 0.53 0.61 +0.24 30 14 396 +5
27NOV26 36.00 C 0.00 0.00 0.00 0.40 +0.17 30 0 1,270 0
27NOV26 37.00 C 0.25 0.26 0.25 0.25 +0.11 30 224 522 +203
27NOV26 38.00 C 0.18 0.18 0.18 0.15 +0.07 30 1 68 +1
27NOV26 39.00 C 0.00 0.00 0.00 0.09 +0.04 30 0 76 0
27NOV26 40.00 C 0.06 0.07 0.06 0.05 +0.02 30 18 82 +15
27NOV26 41.00 C 0.06 0.06 0.06 0.03 +0.01 30 16 167 +16
27NOV26 42.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 14.37 +1.12 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.87 +1.12 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.37 +1.11 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.88 +1.12 36 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 11.89 +1.12 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.89 +1.11 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.90 +1.11 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.92 +1.10 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.95 +1.09 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.99 +1.06 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.06 +1.01 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.18 +0.96 30 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 4.21 +0.86 25 0 123 0
30DEC26 30.00 C 3.06 3.06 3.06 3.47 +0.72 27 15 160 +15
30DEC26 31.00 C 0.00 0.00 0.00 2.87 +0.70 29 0 247 0
30DEC26 32.00 C 2.25 2.25 2.25 2.23 +0.56 28 15 407 0
30DEC26 33.00 C 1.71 1.71 1.66 1.81 +0.57 30 45 537 +45
30DEC26 34.00 C 1.25 1.25 1.25 1.32 +0.40 29 30 397 +30
30DEC26 35.00 C 0.92 0.97 0.92 0.99 +0.32 29 40 709 +40
30DEC26 36.00 C 0.73 0.73 0.69 0.73 +0.25 29 18 748 0
30DEC26 37.00 C 0.00 0.00 0.00 0.53 +0.18 29 0 472 0
30DEC26 38.00 C 0.00 0.00 0.00 0.39 +0.15 30 0 449 0
30DEC26 39.00 C 0.00 0.00 0.00 0.27 +0.10 29 0 293 0
30DEC26 40.00 C 0.22 0.22 0.22 0.19 +0.08 30 1 128 +1
30DEC26 41.00 C 0.00 0.00 0.00 0.13 +0.05 30 0 100 0
30DEC26 42.00 C 0.13 0.13 0.13 0.09 +0.04 30 10 103 +10
30DEC26 43.00 C 0.00 0.00 0.00 0.06 +0.03 30 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 71 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
28JAN27 19.00 C 0.00 0.00 0.00 13.92 +1.12 30 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 13.42 +1.11 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 12.93 +1.12 29 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 11.94 +1.11 27 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 10.95 +1.11 25 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 9.97 +1.10 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 9.00 +1.09 28 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 7.97 +0.98 0 0 1 0
28JAN27 26.00 C 0.00 0.00 0.00 7.11 +1.03 28 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 6.21 +0.98 28 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 5.36 +0.93 29 0 30 0
28JAN27 29.00 C 0.00 0.00 0.00 4.56 +0.86 29 0 165 0
28JAN27 30.00 C 0.00 0.00 0.00 3.82 +0.76 28 0 128 0
28JAN27 31.00 C 0.00 0.00 0.00 3.19 +0.72 29 0 90 0
28JAN27 32.00 C 0.00 0.00 0.00 2.58 +0.67 29 0 9 0
28JAN27 33.00 C 2.02 2.02 2.02 2.07 +0.54 28 15 55 +4
28JAN27 34.00 C 0.00 0.00 0.00 1.64 +0.47 28 0 32 0
28JAN27 35.00 C 0.00 0.00 0.00 1.29 +0.40 29 0 72 0
28JAN27 36.00 C 0.00 0.00 0.00 1.00 +0.29 29 0 47 0
28JAN27 37.00 C 0.73 0.73 0.73 0.77 +0.24 29 2 93 0
28JAN27 38.00 C 0.00 0.00 0.00 0.58 +0.19 29 0 0 0
28JAN27 39.00 C 0.40 0.40 0.40 0.43 +0.14 29 2 2 +2
28JAN27 40.00 C 0.33 0.35 0.32 0.32 +0.11 29 145 148 +145
28JAN27 41.00 C 0.00 0.00 0.00 0.23 +0.08 29 0 0 0
28JAN27 42.00 C 0.20 0.20 0.20 0.16 +0.06 29 5 5 +5
28JAN27 43.00 C 0.00 0.00 0.00 0.12 +0.05 29 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.52 +1.12 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.02 +1.11 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.53 +1.11 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.04 +1.11 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.07 +1.11 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.10 +1.10 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.14 +1.08 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.21 +1.06 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.29 +1.03 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.41 +0.99 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.57 +0.94 28 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.72 +0.83 27 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.04 +0.84 29 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 4.35 +0.77 28 0 405 0
30MAR27 31.00 C 0.00 0.00 0.00 3.74 +0.72 29 0 552 0
30MAR27 32.00 C 2.88 2.88 2.88 3.16 +0.64 28 10 460 0
30MAR27 33.00 C 0.00 0.00 0.00 2.66 +0.55 28 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 2.22 +0.50 28 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 1.84 +0.43 28 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 1.51 +0.36 28 0 301 0
30MAR27 37.00 C 0.00 0.00 0.00 1.25 +0.31 29 0 82 0
30MAR27 38.00 C 0.00 0.00 0.00 1.02 +0.25 29 0 77 0
30MAR27 39.00 C 0.00 0.00 0.00 0.83 +0.22 29 0 54 0
30MAR27 40.00 C 0.00 0.00 0.00 0.67 +0.19 29 0 94 0
30MAR27 41.00 C 0.00 0.00 0.00 0.54 +0.16 29 0 128 0
30MAR27 42.00 C 0.43 0.43 0.43 0.42 +0.12 29 2 142 +2
30MAR27 43.00 C 0.00 0.00 0.00 0.33 +0.10 29 0 127 0
30MAR27 44.00 C 0.00 0.00 0.00 0.26 +0.08 29 0 144 0
30MAR27 45.00 C 0.00 0.00 0.00 0.20 +0.06 29 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.16 +0.05 29 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.12 +0.04 29 0 39 0
30MAR27 48.00 C 0.00 0.00 0.00 0.10 +0.04 29 0 82 0
30MAR27 49.00 C 0.15 0.15 0.15 0.08 +0.03 29 10 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 79 0
30MAR27 52.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 14.60 +1.11 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.12 +1.11 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.63 +1.10 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.15 +1.10 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.19 +1.09 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.24 +1.07 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.32 +1.06 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.42 +1.03 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.55 +1.00 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.71 +0.95 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.92 +0.88 29 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 6.18 +0.86 29 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 5.48 +0.80 29 0 30 0
29JUN27 30.00 C 0.00 0.00 0.00 4.85 +0.75 29 0 207 0
29JUN27 31.00 C 0.00 0.00 0.00 4.26 +0.66 29 0 335 0
29JUN27 32.00 C 0.00 0.00 0.00 3.71 +0.60 29 0 244 0
29JUN27 33.00 C 0.00 0.00 0.00 3.28 +0.61 30 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 2.79 +0.50 29 0 314 0
29JUN27 35.00 C 0.00 0.00 0.00 2.43 +0.46 29 0 114 0
29JUN27 36.00 C 0.00 0.00 0.00 2.09 +0.42 29 0 355 0
29JUN27 37.00 C 1.75 1.75 1.75 1.75 +0.32 29 1 158 0
29JUN27 38.00 C 0.00 0.00 0.00 1.54 +0.31 29 0 29 0
29JUN27 39.00 C 0.00 0.00 0.00 1.32 +0.28 30 0 64 0
29JUN27 40.00 C 1.13 1.13 1.13 1.13 +0.29 30 1 92 +1
29JUN27 41.00 C 0.00 0.00 0.00 0.89 +0.18 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.78 +0.19 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.65 +0.14 29 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.56 +0.15 29 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.47 +0.12 29 0 183 0
29JUN27 46.00 C 0.00 0.00 0.00 0.40 +0.12 30 0 43 0
29JUN27 47.00 C 0.00 0.00 0.00 0.32 +0.09 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.26 +0.07 29 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 14.14 +1.11 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 13.66 +1.10 31 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 13.18 +1.09 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 12.25 +1.07 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.33 +1.04 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.45 +1.02 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.60 +1.00 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.78 +0.95 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.01 +0.91 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.28 +0.87 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.46 +0.77 29 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.81 +0.73 29 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.28 +0.77 30 0 100 0
29SEP27 31.00 C 0.00 0.00 0.00 4.72 +0.70 30 0 115 0
29SEP27 32.00 C 0.00 0.00 0.00 4.19 +0.60 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.76 +0.57 30 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.34 +0.50 30 0 4 0
29SEP27 35.00 C 0.00 0.00 0.00 2.99 +0.49 30 0 360 0
29SEP27 36.00 C 0.00 0.00 0.00 2.64 +0.42 30 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 2.36 +0.41 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.08 +0.35 30 0 84 0
29SEP27 39.00 C 0.00 0.00 0.00 1.85 +0.33 30 0 77 0
29SEP27 40.00 C 0.00 0.00 0.00 1.63 +0.25 30 0 59 0
29SEP27 41.00 C 0.00 0.00 0.00 1.48 +0.27 30 0 30 0
29SEP27 42.00 C 1.20 1.20 1.20 1.27 +0.22 30 12 60 +12
29SEP27 43.00 C 1.06 1.06 1.06 1.11 +0.18 30 6 25 +6
29SEP27 44.00 C 0.00 0.00 0.00 1.01 +0.20 30 0 34 0
29SEP27 45.00 C 0.00 0.00 0.00 0.89 +0.18 30 0 5 0
29SEP27 46.00 C 0.00 0.00 0.00 0.77 +0.15 30 0 7 0
TOTAL CALL 1,323 32,759 +510
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 7 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 51 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 171 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,164 0
29OCT26 28.00 P 0.03 0.03 0.03 0.01 -0.02 34 5 505 0
29OCT26 29.00 P 0.10 0.10 0.08 0.03 -0.05 32 11 932 0
29OCT26 30.00 P 0.23 0.24 0.11 0.08 -0.14 30 182 1,943 +42
29OCT26 31.00 P 0.32 0.35 0.23 0.22 -0.32 30 159 1,777 +96
29OCT26 32.00 P 0.62 0.62 0.49 0.49 -0.54 30 248 2,384 +186
29OCT26 33.00 P 1.32 1.32 1.05 0.97 -0.73 31 19 1,171 +15
29OCT26 34.00 P 2.40 2.40 2.40 1.56 -0.99 28 1 451 0
29OCT26 35.00 P 0.00 0.00 0.00 2.40 -1.01 30 0 307 0
29OCT26 36.00 P 0.00 0.00 0.00 3.30 -1.08 30 0 112 0
29OCT26 37.00 P 0.00 0.00 0.00 4.27 -1.11 32 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.26 -1.12 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.26 -1.12 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.26 -1.12 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.26 -1.12 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.26 -1.12 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.26 -1.12 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.36 -1.02 84 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.26 -1.12 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.26 -1.12 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.26 -1.12 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.26 -1.12 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
27NOV26 24.00 P 0.03 0.03 0.03 0.01 0.00 37 4 24 +4
27NOV26 25.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 53 0
27NOV26 26.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 264 0
27NOV26 27.00 P 0.00 0.00 0.00 0.04 -0.06 30 0 121 0
27NOV26 28.00 P 0.00 0.00 0.00 0.10 -0.10 30 0 419 0
27NOV26 29.00 P 0.30 0.30 0.27 0.19 -0.19 30 140 521 +108
27NOV26 30.00 P 0.56 0.56 0.40 0.37 -0.29 30 42 772 +15
27NOV26 31.00 P 0.96 0.96 0.65 0.63 -0.40 30 54 473 -12
27NOV26 32.00 P 1.30 1.30 1.04 1.00 -0.56 30 113 582 +10
27NOV26 33.00 P 1.81 1.81 1.81 1.47 -0.69 30 15 1,208 +15
27NOV26 34.00 P 0.00 0.00 0.00 2.09 -0.66 30 0 537 0
27NOV26 35.00 P 0.00 0.00 0.00 2.77 -0.84 30 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 3.65 -0.73 33 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 4.27 -1.16 22 0 33 0
27NOV26 38.00 P 0.00 0.00 0.00 5.32 -1.07 30 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 6.37 -1.03 37 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.26 -1.12 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.26 -1.12 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.26 -1.12 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.26 -1.12 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.36 -1.02 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.26 -1.12 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.26 -1.12 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.26 -1.12 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 15.26 -1.12 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 298 0
30DEC26 24.00 P 0.05 0.05 0.05 0.02 -0.02 31 10 4,538 -10
30DEC26 25.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 237 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 -0.05 30 0 83 0
30DEC26 27.00 P 0.00 0.00 0.00 0.14 -0.11 30 0 251 0
30DEC26 28.00 P 0.32 0.32 0.30 0.25 -0.17 30 171 193 -20
30DEC26 29.00 P 0.44 0.44 0.44 0.42 -0.24 30 15 442 0
30DEC26 30.00 P 0.00 0.00 0.00 0.65 -0.31 30 3 577 -3
30DEC26 31.00 P 1.01 1.01 0.96 0.94 -0.44 29 60 1,331 +45
30DEC26 32.00 P 1.81 1.81 1.34 1.33 -0.56 29 181 393 +95
30DEC26 33.00 P 2.13 2.13 2.13 1.82 -0.62 29 15 323 +15
30DEC26 34.00 P 2.88 2.88 2.76 2.38 -0.69 29 17 257 0
30DEC26 35.00 P 0.00 0.00 0.00 3.01 -0.87 28 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 3.82 -0.87 29 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 4.61 -0.95 29 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 5.47 -1.13 29 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 6.37 -1.04 29 0 42 0
30DEC26 40.00 P 0.00 0.00 0.00 7.31 -1.08 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.27 -1.11 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.26 -1.12 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.26 -1.12 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.39 -1.18 45 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 12.26 -1.12 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.26 -1.12 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.26 -1.12 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.26 -1.12 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.26 -1.12 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.26 -1.12 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.76 -1.12 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.26 -1.12 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.76 -1.12 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.26 -1.12 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.76 -1.12 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.26 -1.12 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 17 0
28JAN27 23.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 110 0
28JAN27 25.00 P 0.00 0.00 0.00 0.07 -0.06 29 0 20 0
28JAN27 26.00 P 0.24 0.24 0.24 0.13 -0.09 29 1 6 +1
28JAN27 27.00 P 0.00 0.00 0.00 0.22 -0.14 29 0 179 0
28JAN27 28.00 P 0.56 0.56 0.56 0.36 -0.20 29 1 2 -1
28JAN27 29.00 P 0.00 0.00 0.00 0.56 -0.28 29 0 58 0
28JAN27 30.00 P 0.89 0.89 0.89 0.83 -0.36 29 1 176 +1
28JAN27 31.00 P 0.00 0.00 0.00 1.17 -0.42 29 0 60 0
28JAN27 32.00 P 0.00 0.00 0.00 1.57 -0.57 29 0 165 0
28JAN27 33.00 P 2.31 2.31 2.31 2.05 -0.62 28 15 16 0
28JAN27 34.00 P 2.99 2.99 2.99 2.62 -0.64 29 2 17 +2
28JAN27 35.00 P 0.00 0.00 0.00 3.20 -0.84 28 0 3 0
28JAN27 36.00 P 0.00 0.00 0.00 3.97 -0.85 28 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 4.74 -0.92 28 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 5.57 -1.03 28 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 6.45 -1.01 29 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 7.36 -1.05 29 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 8.30 -1.08 29 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 9.27 -1.11 29 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 10.26 -1.12 0 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 11.39 -1.18 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.12 -0.05 29 0 4,085 0
30MAR27 25.00 P 0.36 0.36 0.36 0.19 -0.09 29 60 271 +60
30MAR27 26.00 P 0.00 0.00 0.00 0.30 -0.13 29 0 131 0
30MAR27 27.00 P 0.00 0.00 0.00 0.45 -0.18 29 0 184 0
30MAR27 28.00 P 0.00 0.00 0.00 0.65 -0.23 29 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 0.90 -0.30 29 0 1,033 0
30MAR27 30.00 P 0.00 0.00 0.00 1.22 -0.37 29 0 257 0
30MAR27 31.00 P 1.96 1.96 1.61 1.61 -0.41 29 35 1,442 0
30MAR27 32.00 P 0.00 0.00 0.00 2.03 -0.47 29 0 494 0
30MAR27 33.00 P 2.63 2.63 2.63 2.50 -0.60 29 3 2,182 -3
30MAR27 34.00 P 3.17 3.17 3.17 3.05 -0.60 29 12 193 +12
30MAR27 35.00 P 3.78 3.78 3.78 3.75 -0.63 29 10 128 -10
30MAR27 36.00 P 0.00 0.00 0.00 4.28 -0.84 28 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 5.08 -0.83 29 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.86 -0.88 29 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.76 -0.85 30 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.53 -0.98 28 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 8.43 -1.02 29 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.35 -1.05 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.30 -1.08 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.39 -1.18 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.26 -1.12 0 0 30 0
30MAR27 46.00 P 0.00 0.00 0.00 13.26 -1.12 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.26 -1.12 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.26 -1.12 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.26 -1.12 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.26 -1.12 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.76 -1.12 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.26 -1.32 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.76 -1.12 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.26 -1.12 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.10 -0.04 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.16 -0.07 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.26 -0.09 30 0 45 0
29JUN27 24.00 P 0.50 0.50 0.50 0.38 -0.12 30 4 92 -4
29JUN27 25.00 P 0.74 0.74 0.63 0.53 -0.16 30 31 236 +29
29JUN27 26.00 P 0.90 0.90 0.90 0.73 -0.21 30 1 222 0
29JUN27 27.00 P 0.00 0.00 0.00 0.98 -0.26 30 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.27 -0.30 30 0 95 0
29JUN27 29.00 P 0.00 0.00 0.00 1.61 -0.33 30 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 1.98 -0.40 30 0 460 0
29JUN27 31.00 P 0.00 0.00 0.00 2.42 -0.43 30 0 481 0
29JUN27 32.00 P 2.95 2.95 2.95 2.86 -0.51 29 3 271 +3
29JUN27 33.00 P 0.00 0.00 0.00 3.40 -0.56 29 0 160 0
29JUN27 34.00 P 0.00 0.00 0.00 3.98 -0.60 29 0 155 0
29JUN27 35.00 P 0.00 0.00 0.00 4.66 -0.69 30 0 181 0
29JUN27 36.00 P 0.00 0.00 0.00 5.29 -0.79 29 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 5.99 -0.86 29 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 6.74 -0.92 29 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.50 -0.85 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.31 -0.87 29 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 9.13 -0.91 29 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.98 -0.93 29 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.84 -0.97 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.73 -0.98 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.63 -1.00 29 0 8 0
29JUN27 46.00 P 0.00 0.00 0.00 13.54 -1.01 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.46 -1.03 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.39 -1.04 29 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.10 -0.04 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.13 -0.05 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.16 -0.05 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.24 -0.07 31 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.34 -0.11 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.48 -0.13 30 0 9 0
29SEP27 24.00 P 0.00 0.00 0.00 0.65 -0.18 31 0 5 0
29SEP27 25.00 P 1.13 1.13 1.13 0.87 -0.21 31 4 22 0
29SEP27 26.00 P 0.00 0.00 0.00 1.13 -0.25 31 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 1.42 -0.29 31 0 10 0
29SEP27 28.00 P 2.07 2.07 2.07 1.75 -0.35 31 20 35 +20
29SEP27 29.00 P 0.00 0.00 0.00 2.14 -0.38 31 0 38 0
29SEP27 30.00 P 0.00 0.00 0.00 2.56 -0.45 31 0 144 0
29SEP27 31.00 P 0.00 0.00 0.00 3.04 -0.32 31 0 100 0
29SEP27 32.00 P 0.00 0.00 0.00 3.55 -0.52 31 0 0 0
29SEP27 33.00 P 4.15 4.15 4.15 4.12 -0.57 31 25 45 +25
29SEP27 34.00 P 0.00 0.00 0.00 4.70 -0.62 32 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.35 -0.49 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.01 -0.53 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.53 -0.72 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.24 -0.78 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.99 -0.80 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.76 -0.84 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.55 -0.87 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.38 -1.15 31 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.20 -0.93 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.06 -0.94 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.93 -0.96 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.81 -0.98 30 0 0 0
TOTAL PUT 1,693 41,338 +736
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$ 7.955
16OCT26 6.20 C 0.00 0.00 0.00 1.81 - 204 0 0 -
16OCT26 6.30 C 0.00 0.00 0.00 1.70 -0.21 184 0 0 0
16OCT26 6.40 C 0.00 0.00 0.00 1.60 -0.22 174 0 0 0
16OCT26 6.50 C 0.00 0.00 0.00 1.50 -0.17 164 0 0 0
16OCT26 6.60 C 0.00 0.00 0.00 1.40 -0.17 154 0 0 0
16OCT26 6.70 C 0.00 0.00 0.00 1.29 -0.18 135 0 0 0
16OCT26 6.80 C 0.00 0.00 0.00 1.19 -0.22 126 0 0 0
16OCT26 6.90 C 0.00 0.00 0.00 1.09 -0.22 117 0 0 0
16OCT26 7.00 C 0.00 0.00 0.00 0.99 -0.18 108 0 0 0
16OCT26 7.10 C 0.00 0.00 0.00 0.88 -0.19 90 0 0 0
16OCT26 7.20 C 0.00 0.00 0.00 0.78 -0.22 81 0 0 0
16OCT26 7.30 C 0.00 0.00 0.00 0.68 -0.22 73 0 0 0
16OCT26 7.40 C 0.00 0.00 0.00 0.58 -0.22 64 0 0 0
16OCT26 7.50 C 0.00 0.00 0.00 0.49 -0.19 62 0 0 0
16OCT26 7.60 C 0.00 0.00 0.00 0.40 -0.21 57 0 0 0
16OCT26 7.70 C 0.00 0.00 0.00 0.32 -0.20 56 0 0 0
16OCT26 7.80 C 0.00 0.00 0.00 0.25 -0.18 55 0 0 0
16OCT26 7.90 C 0.17 0.17 0.17 0.18 -0.16 52 90 90 +90
16OCT26 8.00 C 0.11 0.11 0.11 0.13 -0.14 52 100 100 +100
16OCT26 8.10 C 0.00 0.00 0.00 0.09 -0.12 51 0 46 0
16OCT26 8.20 C 0.07 0.07 0.07 0.06 -0.10 51 4 49 0
16OCT26 8.30 C 0.00 0.00 0.00 0.04 -0.08 52 0 60 0
16OCT26 8.40 C 0.00 0.00 0.00 0.03 -0.06 55 0 45 0
16OCT26 8.50 C 0.00 0.00 0.00 0.02 -0.05 56 0 0 0
16OCT26 8.60 C 0.00 0.00 0.00 0.01 -0.04 54 0 0 0
16OCT26 8.70 C 0.00 0.00 0.00 0.01 -0.02 60 0 547 0
16OCT26 8.80 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
16OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
16OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 9.10 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
16OCT26 9.20 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
23OCT26 6.20 C 0.00 0.00 0.00 1.81 - 110 0 0 -
23OCT26 6.30 C 0.00 0.00 0.00 1.71 -0.20 104 0 0 0
23OCT26 6.40 C 0.00 0.00 0.00 1.61 -0.21 98 0 0 0
23OCT26 6.50 C 0.00 0.00 0.00 1.51 -0.18 93 0 0 0
23OCT26 6.60 C 0.00 0.00 0.00 1.40 -0.18 82 0 0 0
23OCT26 6.70 C 0.00 0.00 0.00 1.30 -0.21 77 0 0 0
23OCT26 6.80 C 0.00 0.00 0.00 1.20 -0.22 72 0 0 0
23OCT26 6.90 C 0.00 0.00 0.00 1.10 -0.22 67 0 0 0
23OCT26 7.00 C 0.00 0.00 0.00 1.00 -0.18 62 0 0 0
23OCT26 7.10 C 0.00 0.00 0.00 0.90 -0.19 57 0 0 0
23OCT26 7.20 C 0.00 0.00 0.00 0.79 -0.23 47 0 0 0
23OCT26 7.30 C 0.00 0.00 0.00 0.72 -0.20 53 0 0 0
23OCT26 7.40 C 0.00 0.00 0.00 0.63 -0.20 50 0 0 0
23OCT26 7.50 C 0.00 0.00 0.00 0.55 -0.20 50 0 0 0
23OCT26 7.60 C 0.00 0.00 0.00 0.47 -0.17 48 0 0 0
23OCT26 7.70 C 0.39 0.39 0.39 0.40 -0.18 47 15 15 +15
23OCT26 7.80 C 0.00 0.00 0.00 0.33 -0.17 46 0 0 0
23OCT26 7.90 C 0.26 0.29 0.23 0.28 -0.13 47 145 145 +145
23OCT26 8.00 C 0.23 0.23 0.18 0.23 -0.12 47 30 30 +30
23OCT26 8.10 C 0.15 0.17 0.15 0.18 -0.11 45 30 30 +30
23OCT26 8.20 C 0.15 0.15 0.15 0.15 -0.10 47 15 15 +15
23OCT26 8.30 C 0.00 0.00 0.00 0.12 -0.08 47 0 0 0
23OCT26 8.40 C 0.00 0.00 0.00 0.09 -0.08 46 0 0 0
23OCT26 8.50 C 0.00 0.00 0.00 0.07 -0.07 46 0 0 0
23OCT26 8.60 C 0.00 0.00 0.00 0.05 -0.06 45 0 0 0
23OCT26 8.70 C 0.00 0.00 0.00 0.04 -0.05 46 0 0 0
23OCT26 8.80 C 0.00 0.00 0.00 0.03 -0.04 46 0 0 0
23OCT26 8.90 C 0.00 0.00 0.00 0.02 -0.04 45 0 0 0
23OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 0 0
23OCT26 9.10 C 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
23OCT26 9.20 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
23OCT26 9.30 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
23OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.02 -0.19 99 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.77 -0.15 87 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.52 -0.21 76 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.28 -0.22 68 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.06 -0.20 65 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.85 -0.20 62 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.67 -0.18 61 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.48 -0.18 55 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.37 -0.12 58 0 0 0
29OCT26 8.25 C 0.25 0.25 0.25 0.25 -0.12 55 1 1 +1
29OCT26 8.50 C 0.00 0.00 0.00 0.19 -0.08 58 0 40 0
29OCT26 8.75 C 0.12 0.12 0.12 0.13 -0.06 58 9 90 +9
29OCT26 9.00 C 0.10 0.10 0.10 0.09 -0.05 59 20 51 0
29OCT26 9.25 C 0.06 0.06 0.06 0.06 -0.04 59 115 245 +83
29OCT26 9.50 C 0.00 0.00 0.00 0.04 -0.03 60 0 315 0
29OCT26 9.75 C 0.00 0.00 0.00 0.02 -0.03 57 0 45 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 240 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29OCT26 11.00 C 0.01 0.01 0.01 0.01 0.00 74 12 74 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 104 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.07 -0.21 67 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.84 -0.18 64 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.62 -0.16 61 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.39 -0.22 56 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.19 -0.20 54 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.04 -0.16 56 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.83 -0.18 51 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.71 -0.16 53 0 0 0
27NOV26 8.00 C 0.56 0.56 0.56 0.60 -0.11 54 15 15 +15
27NOV26 8.25 C 0.00 0.00 0.00 0.49 -0.10 54 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.39 -0.10 53 0 15 0
27NOV26 8.75 C 0.00 0.00 0.00 0.33 -0.08 54 0 449 0
27NOV26 9.00 C 0.00 0.00 0.00 0.26 -0.08 54 0 498 0
27NOV26 9.25 C 0.00 0.00 0.00 0.21 -0.07 54 0 115 0
27NOV26 9.50 C 0.00 0.00 0.00 0.16 -0.06 53 0 30 0
27NOV26 9.75 C 0.00 0.00 0.00 0.13 -0.05 54 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.10 -0.04 54 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.06 -0.03 54 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 42 0
27NOV26 11.50 C 0.00 0.00 0.00 0.02 -0.02 54 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 300 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 14.50 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 2.13 -0.22 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.92 -0.19 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.72 -0.18 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.54 -0.17 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.36 -0.16 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.17 -0.17 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.02 -0.17 52 0 0 0
30DEC26 7.75 C 0.89 0.89 0.89 0.89 -0.14 52 15 30 +15
30DEC26 8.00 C 0.00 0.00 0.00 0.78 -0.12 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.67 -0.12 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.59 -0.10 53 0 75 0
30DEC26 8.75 C 0.00 0.00 0.00 0.50 -0.10 53 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 0.43 -0.09 53 0 318 0
30DEC26 9.25 C 0.00 0.00 0.00 0.36 -0.09 53 0 180 0
30DEC26 9.50 C 0.00 0.00 0.00 0.31 -0.08 53 0 210 0
30DEC26 9.75 C 0.00 0.00 0.00 0.26 -0.07 53 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 -0.06 53 0 130 0
30DEC26 10.50 C 0.00 0.00 0.00 0.15 -0.05 52 0 25 0
30DEC26 11.00 C 0.00 0.00 0.00 0.11 -0.03 53 0 46 0
30DEC26 11.50 C 0.00 0.00 0.00 0.07 -0.03 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.21 -0.18 57 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.01 -0.18 56 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.82 -0.17 55 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.65 -0.16 55 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.48 -0.16 54 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.33 -0.15 54 0 0 0
28JAN27 7.50 C 1.15 1.15 1.14 1.16 -0.18 52 30 30 +30
28JAN27 7.75 C 1.08 1.08 1.08 1.06 -0.12 54 5 20 +5
28JAN27 8.00 C 0.94 0.95 0.90 0.94 -0.12 54 60 120 +60
28JAN27 8.25 C 0.80 0.80 0.80 0.85 -0.10 55 15 165 +15
28JAN27 8.50 C 0.00 0.00 0.00 0.75 -0.09 54 0 210 0
28JAN27 8.75 C 0.00 0.00 0.00 0.66 -0.09 54 0 75 0
28JAN27 9.00 C 0.00 0.00 0.00 0.58 -0.09 54 0 15 0
28JAN27 9.25 C 0.50 0.50 0.50 0.51 -0.09 54 15 15 +15
28JAN27 9.50 C 0.46 0.46 0.46 0.45 -0.08 54 15 15 +15
28JAN27 9.75 C 0.00 0.00 0.00 0.39 -0.08 54 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.34 -0.08 54 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.26 -0.06 54 0 30 0
28JAN27 11.00 C 0.00 0.00 0.00 0.20 -0.05 54 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.15 -0.04 54 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.11 -0.03 54 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.08 -0.03 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.38 -0.17 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.20 -0.16 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.03 -0.18 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.88 -0.15 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.73 -0.16 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.59 -0.15 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.46 -0.15 55 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.35 -0.13 56 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.24 -0.12 56 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.13 -0.12 56 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 1.04 -0.11 56 0 61 0
30MAR27 8.75 C 0.00 0.00 0.00 0.96 -0.10 56 0 223 0
30MAR27 9.00 C 0.00 0.00 0.00 0.88 -0.10 56 0 120 0
30MAR27 9.25 C 0.00 0.00 0.00 0.81 -0.09 57 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 0.73 -0.10 56 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.67 -0.09 56 0 29 0
30MAR27 10.00 C 0.00 0.00 0.00 0.61 -0.09 56 0 30 0
30MAR27 10.50 C 0.00 0.00 0.00 0.50 -0.09 56 0 39 0
30MAR27 11.00 C 0.00 0.00 0.00 0.42 -0.07 56 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 0.34 -0.07 56 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.28 -0.06 56 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 -0.05 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 -0.04 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 -0.03 56 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 -0.03 56 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 -0.03 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.60 -0.17 61 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.44 -0.17 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.29 -0.17 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.15 -0.16 60 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.02 -0.16 60 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.89 -0.15 60 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.78 -0.14 60 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.66 -0.14 60 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.57 -0.07 60 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.47 -0.08 60 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 1.38 -0.09 60 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.29 -0.11 60 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.22 -0.06 60 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 1.15 -0.10 61 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 1.08 -0.07 61 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.01 -0.07 61 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 0.95 -0.08 61 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 0.83 -0.08 61 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.73 -0.07 60 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.63 -0.07 60 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.56 -0.06 60 0 25 0
29JUN27 12.50 C 0.00 0.00 0.00 0.49 -0.05 60 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.43 -0.04 60 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.38 -0.04 60 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.33 -0.04 60 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.29 -0.03 60 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.72 -0.13 61 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.58 -0.13 60 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.45 -0.11 61 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.31 -0.12 60 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.19 -0.11 60 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.06 -0.13 60 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.95 -0.14 60 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.85 -0.13 60 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 1.76 -0.13 60 0 9 0
29SEP27 8.25 C 0.00 0.00 0.00 1.67 -0.12 60 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.59 -0.12 60 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.51 -0.11 60 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 1.44 -0.11 60 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 1.37 -0.11 61 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 1.31 -0.10 61 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.24 -0.11 61 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.18 -0.11 61 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.06 -0.11 61 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.96 -0.10 61 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.87 -0.09 61 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.78 -0.10 60 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.71 -0.08 61 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.64 -0.08 60 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.58 -0.08 60 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.52 -0.07 60 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.48 -0.06 60 0 25 0
TOTAL CALL 756 7,116 +688
16OCT26 6.20 P 0.00 0.00 0.00 0.01 - 144 0 0 -
16OCT26 6.30 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 6.40 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 6.60 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 98 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 82 0 0 0
16OCT26 7.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 7.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 7.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 7.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 7.50 P 0.03 0.03 0.03 0.02 +0.01 53 40 40 +40
16OCT26 7.60 P 0.00 0.00 0.00 0.04 +0.02 56 0 0 0
16OCT26 7.70 P 0.07 0.07 0.06 0.06 +0.02 55 400 450 +400
16OCT26 7.80 P 0.08 0.08 0.08 0.08 +0.03 50 100 100 +100
16OCT26 7.90 P 0.00 0.00 0.00 0.12 +0.04 51 0 0 0
16OCT26 8.00 P 0.14 0.14 0.14 0.17 +0.06 51 100 200 +100
16OCT26 8.10 P 0.00 0.00 0.00 0.23 +0.08 50 0 115 0
16OCT26 8.20 P 0.00 0.00 0.00 0.29 +0.09 46 0 135 0
16OCT26 8.30 P 0.00 0.00 0.00 0.39 +0.13 55 0 23 0
16OCT26 8.40 P 0.00 0.00 0.00 0.46 +0.13 46 0 0 0
16OCT26 8.50 P 0.00 0.00 0.00 0.56 +0.16 54 0 0 0
16OCT26 8.60 P 0.00 0.00 0.00 0.65 +0.16 49 0 75 0
16OCT26 8.70 P 0.00 0.00 0.00 0.75 +0.19 55 0 45 0
16OCT26 8.80 P 0.00 0.00 0.00 0.85 +0.20 61 0 15 0
16OCT26 8.90 P 0.00 0.00 0.00 0.95 +0.21 66 0 0 0
16OCT26 9.00 P 0.00 0.00 0.00 1.05 +0.21 72 0 15 0
16OCT26 9.10 P 0.00 0.00 0.00 1.15 +0.22 77 0 0 0
16OCT26 9.20 P 0.00 0.00 0.00 1.25 +0.22 82 0 0 0
16OCT26 9.30 P 0.00 0.00 0.00 1.35 +0.22 87 0 0 0
16OCT26 9.40 P 0.00 0.00 0.00 1.45 +0.22 92 0 0 0
16OCT26 9.50 P 0.00 0.00 0.00 1.55 +0.22 97 0 0 0
16OCT26 9.60 P 0.00 0.00 0.00 1.65 +0.22 102 0 0 0
16OCT26 9.70 P 0.00 0.00 0.00 1.75 +0.20 107 0 0 0
16OCT26 9.80 P 0.00 0.00 0.00 1.85 +0.20 111 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 1.95 +0.20 116 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 2.05 +0.21 120 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 2.30 +0.22 131 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 2.55 +0.22 142 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 2.80 +0.22 152 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 3.05 +0.22 162 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 3.30 +0.20 171 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 3.55 +0.22 180 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 3.80 +0.21 189 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 4.05 +0.22 198 0 0 0
23OCT26 6.20 P 0.00 0.00 0.00 0.01 - 79 0 0 -
23OCT26 6.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 6.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 6.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 7.10 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
23OCT26 7.20 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
23OCT26 7.30 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
23OCT26 7.40 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
23OCT26 7.50 P 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
23OCT26 7.60 P 0.00 0.00 0.00 0.10 +0.03 46 0 0 0
23OCT26 7.70 P 0.14 0.14 0.14 0.12 +0.03 43 15 15 +15
23OCT26 7.80 P 0.18 0.18 0.17 0.16 +0.04 44 30 30 +30
23OCT26 7.90 P 0.22 0.22 0.21 0.20 +0.05 43 117 115 +115
23OCT26 8.00 P 0.23 0.23 0.23 0.25 +0.06 43 10 10 +10
23OCT26 8.10 P 0.27 0.27 0.27 0.31 +0.08 44 15 15 +15
23OCT26 8.20 P 0.00 0.00 0.00 0.37 +0.09 43 0 0 0
23OCT26 8.30 P 0.00 0.00 0.00 0.44 +0.10 43 0 0 0
23OCT26 8.40 P 0.00 0.00 0.00 0.53 +0.13 46 0 0 0
23OCT26 8.50 P 0.00 0.00 0.00 0.59 +0.12 41 0 0 0
23OCT26 8.60 P 0.00 0.00 0.00 0.69 +0.14 45 0 0 0
23OCT26 8.70 P 0.00 0.00 0.00 0.78 +0.19 46 0 0 0
23OCT26 8.80 P 0.00 0.00 0.00 0.87 +0.18 46 0 0 0
23OCT26 8.90 P 0.00 0.00 0.00 0.96 +0.18 45 0 0 0
23OCT26 9.00 P 0.00 0.00 0.00 1.05 +0.21 42 0 0 0
23OCT26 9.10 P 0.00 0.00 0.00 1.15 +0.20 45 0 0 0
23OCT26 9.20 P 0.00 0.00 0.00 1.25 +0.20 48 0 0 0
23OCT26 9.30 P 0.00 0.00 0.00 1.35 +0.21 50 0 0 0
23OCT26 9.40 P 0.00 0.00 0.00 1.45 +0.21 53 0 0 0
23OCT26 9.50 P 0.00 0.00 0.00 1.55 +0.22 56 0 0 0
23OCT26 9.60 P 0.00 0.00 0.00 1.65 +0.19 59 0 0 0
23OCT26 9.70 P 0.00 0.00 0.00 1.75 +0.19 61 0 0 0
23OCT26 9.80 P 0.00 0.00 0.00 1.85 +0.19 64 0 0 0
23OCT26 9.90 P 0.00 0.00 0.00 1.95 +0.20 67 0 0 0
23OCT26 10.00 P 0.00 0.00 0.00 2.05 +0.21 69 0 0 0
23OCT26 10.25 P 0.00 0.00 0.00 2.30 +0.22 76 0 0 0
23OCT26 10.50 P 0.00 0.00 0.00 2.55 +0.22 82 0 0 0
23OCT26 10.75 P 0.00 0.00 0.00 2.80 +0.22 87 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 +0.01 59 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.07 +0.02 58 0 75 0
29OCT26 7.25 P 0.00 0.00 0.00 0.12 +0.03 58 0 100 0
29OCT26 7.50 P 0.00 0.00 0.00 0.18 +0.03 56 0 102 0
29OCT26 7.75 P 0.00 0.00 0.00 0.27 +0.05 56 0 175 0
29OCT26 8.00 P 0.00 0.00 0.00 0.39 +0.07 55 0 440 0
29OCT26 8.25 P 0.00 0.00 0.00 0.55 +0.10 57 0 18 0
29OCT26 8.50 P 0.00 0.00 0.00 0.72 +0.11 57 0 161 0
29OCT26 8.75 P 0.00 0.00 0.00 0.88 +0.13 51 0 943 0
29OCT26 9.00 P 0.00 0.00 0.00 1.09 +0.16 50 0 315 0
29OCT26 9.25 P 0.00 0.00 0.00 1.30 +0.17 40 0 265 0
29OCT26 9.50 P 0.00 0.00 0.00 1.57 +0.23 57 0 90 0
29OCT26 9.75 P 0.00 0.00 0.00 1.81 +0.20 58 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 2.05 +0.20 57 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 2.55 +0.20 67 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.05 +0.20 76 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.55 +0.20 84 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.05 +0.20 93 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.55 +0.20 100 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.05 +0.20 108 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.55 +0.20 115 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 6.05 +0.20 122 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 6.55 +0.20 128 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
27NOV26 6.25 P 0.06 0.06 0.06 0.07 +0.02 56 100 100 +100
27NOV26 6.50 P 0.09 0.09 0.09 0.09 +0.01 52 15 15 +15
27NOV26 6.75 P 0.00 0.00 0.00 0.14 +0.02 53 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.21 +0.04 54 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.28 +0.04 53 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.37 +0.05 53 0 125 0
27NOV26 7.75 P 0.00 0.00 0.00 0.48 +0.05 53 0 0 0
27NOV26 8.00 P 0.63 0.63 0.58 0.60 +0.07 53 46 61 +15
27NOV26 8.25 P 0.00 0.00 0.00 0.74 +0.07 52 0 90 0
27NOV26 8.50 P 0.00 0.00 0.00 0.94 +0.13 56 0 650 0
27NOV26 8.75 P 0.00 0.00 0.00 1.05 +0.06 50 0 934 0
27NOV26 9.00 P 0.00 0.00 0.00 1.24 +0.14 50 0 143 0
27NOV26 9.25 P 0.00 0.00 0.00 1.44 +0.13 50 0 115 0
27NOV26 9.50 P 0.00 0.00 0.00 1.65 +0.14 50 0 45 0
27NOV26 9.75 P 0.00 0.00 0.00 1.87 +0.16 50 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.09 +0.16 49 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.58 +0.22 54 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.06 +0.21 55 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.55 +0.16 55 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.05 +0.20 61 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.55 +0.20 66 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.05 +0.20 71 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.55 +0.20 75 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 6.05 +0.20 80 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 6.55 +0.20 84 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 +0.02 53 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.02 53 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 +0.02 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 +0.03 53 0 0 0
30DEC26 7.00 P 0.31 0.32 0.31 0.32 +0.02 51 2 2 +2
30DEC26 7.25 P 0.00 0.00 0.00 0.42 +0.05 52 0 0 0
30DEC26 7.50 P 0.48 0.48 0.48 0.52 +0.04 52 100 235 +100
30DEC26 7.75 P 0.00 0.00 0.00 0.63 +0.05 51 0 134 0
30DEC26 8.00 P 0.74 0.74 0.74 0.75 +0.05 51 15 75 +15
30DEC26 8.25 P 0.00 0.00 0.00 0.90 +0.07 51 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.10 +0.11 54 0 24 0
30DEC26 8.75 P 0.00 0.00 0.00 1.20 +0.06 50 0 159 0
30DEC26 9.00 P 0.00 0.00 0.00 1.42 +0.14 53 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.62 +0.16 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.78 +0.13 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.01 +0.16 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.20 +0.15 52 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.64 +0.16 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.09 +0.17 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.55 +0.16 45 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.06 +0.21 53 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.55 +0.17 54 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.05 +0.18 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.55 +0.19 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.05 +0.19 65 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.55 +0.19 68 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.16 +0.02 53 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.22 +0.03 53 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.28 +0.02 53 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.36 +0.03 53 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.44 +0.04 53 0 18 0
28JAN27 7.25 P 0.00 0.00 0.00 0.53 +0.03 52 0 30 0
28JAN27 7.50 P 0.00 0.00 0.00 0.64 +0.05 52 0 30 0
28JAN27 7.75 P 0.00 0.00 0.00 0.75 +0.04 52 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.90 +0.07 53 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.05 +0.08 53 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.18 +0.07 52 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.35 +0.05 52 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.53 +0.09 53 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.70 +0.09 52 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.90 +0.13 53 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.09 +0.13 52 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.30 +0.12 53 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.75 +0.18 55 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 3.16 +0.15 52 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.61 +0.16 52 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 4.11 +0.16 56 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 4.59 +0.17 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.31 +0.03 55 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.40 +0.04 56 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.46 +0.01 54 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.57 +0.05 55 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.67 +0.05 55 0 15 0
30MAR27 7.25 P 0.00 0.00 0.00 0.76 +0.03 54 0 14 0
30MAR27 7.50 P 0.00 0.00 0.00 0.87 +0.04 54 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.02 +0.07 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.15 +0.06 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.30 +0.07 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.46 +0.08 55 0 14 0
30MAR27 8.75 P 0.00 0.00 0.00 1.61 +0.07 55 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.78 +0.10 55 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 1.96 +0.11 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.15 +0.12 56 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.33 +0.12 55 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.53 +0.13 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.93 +0.12 56 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.34 +0.11 56 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.78 +0.15 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.22 +0.11 56 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.67 +0.12 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.18 +0.17 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.64 +0.16 60 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.12 +0.17 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.60 +0.18 61 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.63 +0.03 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.73 +0.04 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.84 +0.04 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.95 +0.05 59 0 100 0
29JUN27 7.00 P 0.00 0.00 0.00 1.07 +0.05 59 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.20 +0.05 59 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.34 +0.06 59 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.49 +0.07 59 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.61 +0.02 58 0 30 0
29JUN27 8.25 P 0.00 0.00 0.00 1.77 +0.05 58 0 59 0
29JUN27 8.50 P 0.00 0.00 0.00 1.94 +0.05 59 0 45 0
29JUN27 8.75 P 0.00 0.00 0.00 2.10 +0.06 58 0 64 0
29JUN27 9.00 P 0.00 0.00 0.00 2.28 +0.07 59 0 130 0
29JUN27 9.25 P 0.00 0.00 0.00 2.46 +0.07 59 0 189 0
29JUN27 9.50 P 0.00 0.00 0.00 2.64 +0.08 59 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.83 +0.08 59 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.01 +0.08 59 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.40 +0.08 59 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.81 +0.09 60 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.22 +0.10 60 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.63 +0.09 60 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.07 +0.11 60 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.50 +0.10 60 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.95 +0.11 60 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.40 +0.12 61 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.84 +0.10 60 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.81 +0.05 59 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.92 +0.04 59 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.04 +0.05 59 0 25 0
29SEP27 6.75 P 0.00 0.00 0.00 1.16 +0.05 59 0 60 0
29SEP27 7.00 P 0.00 0.00 0.00 1.29 +0.06 59 0 120 0
29SEP27 7.25 P 0.00 0.00 0.00 1.43 +0.07 59 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.57 +0.07 59 0 39 0
29SEP27 7.75 P 0.00 0.00 0.00 1.72 +0.07 60 0 94 0
29SEP27 8.00 P 0.00 0.00 0.00 1.87 +0.07 59 0 39 0
29SEP27 8.25 P 0.00 0.00 0.00 2.03 +0.07 60 0 25 0
29SEP27 8.50 P 0.00 0.00 0.00 2.20 +0.08 60 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.36 +0.07 60 0 15 0
29SEP27 9.00 P 0.00 0.00 0.00 2.53 +0.06 60 0 25 0
29SEP27 9.25 P 0.00 0.00 0.00 2.71 +0.07 60 0 25 0
29SEP27 9.50 P 0.00 0.00 0.00 2.89 +0.07 60 0 25 0
29SEP27 9.75 P 0.00 0.00 0.00 3.08 +0.10 60 0 25 0
29SEP27 10.00 P 0.00 0.00 0.00 3.27 +0.08 60 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.65 +0.08 60 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.04 +0.11 61 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.45 +0.09 61 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.86 +0.09 61 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.29 +0.13 61 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.72 +0.11 62 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 6.14 +0.13 61 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.58 +0.13 61 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 7.03 +0.10 62 0 0 0
TOTAL PUT 1,105 8,440 +1,072
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$ 7.075
29OCT26 4.90 C 0.00 0.00 0.00 2.18 -0.09 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.08 -0.09 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.83 -0.09 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.58 -0.09 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.33 -0.09 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.09 -0.09 41 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.85 -0.08 39 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.62 -0.06 37 0 114 0
29OCT26 6.75 C 0.00 0.00 0.00 0.43 -0.05 38 0 0 0
29OCT26 7.00 C 0.24 0.24 0.24 0.25 -0.06 34 40 155 +40
29OCT26 7.25 C 0.00 0.00 0.00 0.14 -0.05 35 0 60 0
29OCT26 7.50 C 0.00 0.00 0.00 0.07 -0.03 35 0 1,178 0
29OCT26 7.75 C 0.03 0.03 0.03 0.03 -0.02 35 50 266 0
29OCT26 8.00 C 0.02 0.02 0.02 0.02 -0.01 39 30 354 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 606 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 425 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 405 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 457 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 105 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 113 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.20 -0.07 48 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.09 -0.08 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.85 -0.08 39 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.61 -0.07 40 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.37 -0.08 38 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.15 -0.07 40 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.93 -0.07 38 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.74 -0.06 38 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.55 -0.07 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.41 -0.08 36 0 165 0
27NOV26 7.25 C 0.00 0.00 0.00 0.30 -0.05 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.21 -0.04 36 0 55 0
27NOV26 7.75 C 0.00 0.00 0.00 0.14 -0.04 36 0 354 0
27NOV26 8.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 435 0
27NOV26 8.25 C 0.07 0.07 0.07 0.07 -0.01 38 55 615 +55
27NOV26 8.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 595 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 0.00 39 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.22 -0.08 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.12 -0.09 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.88 -0.09 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.65 -0.05 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.42 -0.05 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.20 -0.05 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.00 -0.08 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.83 -0.03 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.65 -0.08 34 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.52 -0.06 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 -0.05 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.31 -0.04 35 0 131 0
30DEC26 7.75 C 0.23 0.23 0.23 0.24 -0.03 35 15 253 +15
30DEC26 8.00 C 0.00 0.00 0.00 0.18 -0.02 36 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 -0.01 36 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 350 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.01 36 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.01 35 0 71 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 33 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 502 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 199 0
28JAN27 4.90 C 0.00 0.00 0.00 2.23 -0.07 34 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.15 -0.06 40 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.92 -0.05 39 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.68 -0.07 36 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.48 -0.04 38 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.27 -0.05 37 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.08 -0.06 36 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.91 -0.04 36 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.74 -0.07 35 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.60 -0.07 34 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.49 -0.06 35 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.39 -0.05 35 0 3 0
28JAN27 7.75 C 0.00 0.00 0.00 0.31 -0.05 35 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.25 -0.03 35 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.20 -0.03 36 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.15 -0.03 35 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.31 -0.06 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.22 -0.06 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.00 -0.06 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.79 -0.05 38 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.59 -0.04 38 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.40 -0.05 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.23 -0.04 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.07 -0.03 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.90 -0.08 35 0 150 0
30MAR27 7.00 C 0.00 0.00 0.00 0.78 -0.07 36 0 332 0
30MAR27 7.25 C 0.00 0.00 0.00 0.66 -0.06 36 0 305 0
30MAR27 7.50 C 0.00 0.00 0.00 0.57 -0.05 36 0 70 0
30MAR27 7.75 C 0.00 0.00 0.00 0.48 -0.05 36 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.40 -0.03 36 0 262 0
30MAR27 8.25 C 0.00 0.00 0.00 0.34 -0.04 36 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.29 -0.03 37 0 27 0
30MAR27 8.75 C 0.00 0.00 0.00 0.24 -0.03 37 0 235 0
30MAR27 9.00 C 0.00 0.00 0.00 0.20 -0.02 37 0 21 0
30MAR27 9.25 C 0.00 0.00 0.00 0.17 -0.01 37 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.14 -0.01 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 -0.02 36 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 105 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.03 0.00 37 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.02 0.00 37 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 46 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 49 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 121 0
29JUN27 4.90 C 0.00 0.00 0.00 2.40 -0.09 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.31 -0.07 38 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.10 -0.07 37 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.92 -0.08 38 0 100 0
29JUN27 5.75 C 0.00 0.00 0.00 1.73 -0.08 37 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.56 -0.07 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.40 -0.07 37 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.25 -0.06 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.11 -0.06 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.99 -0.05 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.88 -0.05 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.78 -0.04 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.69 -0.04 37 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.61 -0.03 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.54 -0.03 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.48 -0.02 37 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.42 -0.03 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.37 -0.01 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.33 -0.01 38 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.29 0.00 38 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.25 -0.01 38 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.22 -0.01 38 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.13 0.00 38 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.10 0.00 38 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.08 0.00 39 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 38 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.03 0.00 38 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.02 0.00 37 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.01 0.00 35 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 2.43 -0.09 44 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.35 -0.09 43 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.15 -0.08 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.95 -0.08 41 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.77 -0.07 41 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.60 -0.07 40 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.44 -0.06 40 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.29 -0.06 39 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.16 -0.05 39 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.04 -0.05 39 0 37 0
29SEP27 7.25 C 0.00 0.00 0.00 0.93 -0.04 39 0 0 0
29SEP27 7.50 C 0.88 0.88 0.88 0.83 -0.04 39 30 20 +10
29SEP27 7.75 C 0.00 0.00 0.00 0.74 -0.03 39 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 0.66 -0.03 39 0 60 0
29SEP27 8.25 C 0.00 0.00 0.00 0.58 -0.03 38 0 32 0
29SEP27 8.50 C 0.00 0.00 0.00 0.52 -0.03 38 0 49 0
29SEP27 8.75 C 0.00 0.00 0.00 0.46 -0.03 38 0 3 0
29SEP27 9.00 C 0.00 0.00 0.00 0.41 -0.02 38 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.36 -0.02 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.32 -0.02 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.28 -0.02 38 0 22 0
29SEP27 10.00 C 0.00 0.00 0.00 0.25 0.00 38 0 4 0
29SEP27 10.50 C 0.00 0.00 0.00 0.20 -0.01 38 0 39 0
TOTAL CALL 220 18,286 +120
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 64 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 225 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 924 0
29OCT26 6.75 P 0.09 0.10 0.09 0.09 +0.02 37 590 1,162 +327
29OCT26 7.00 P 0.17 0.17 0.17 0.18 +0.03 37 90 1,022 +90
29OCT26 7.25 P 0.00 0.00 0.00 0.32 +0.06 37 0 1,164 0
29OCT26 7.50 P 0.00 0.00 0.00 0.50 +0.06 38 0 503 0
29OCT26 7.75 P 0.00 0.00 0.00 0.71 +0.07 39 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.93 +0.06 34 0 263 0
29OCT26 8.25 P 0.00 0.00 0.00 1.19 +0.10 48 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 1.43 +0.07 48 0 227 -80
29OCT26 8.75 P 0.00 0.00 0.00 1.68 +0.09 54 0 74 0
29OCT26 9.00 P 0.00 0.00 0.00 1.93 +0.09 60 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.18 +0.09 65 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.43 +0.07 71 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.68 +0.09 76 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.93 +0.07 81 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.43 +0.09 90 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.93 +0.08 99 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.43 +0.09 108 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.93 +0.08 116 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.43 +0.09 124 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.93 +0.08 131 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 44 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 0.00 37 0 120 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 0.00 37 0 90 0
27NOV26 6.25 P 0.00 0.00 0.00 0.08 +0.01 37 0 75 0
27NOV26 6.50 P 0.00 0.00 0.00 0.14 +0.03 38 0 2 0
27NOV26 6.75 P 0.22 0.22 0.22 0.22 +0.04 38 20 45 +20
27NOV26 7.00 P 0.00 0.00 0.00 0.32 +0.04 37 0 931 0
27NOV26 7.25 P 0.00 0.00 0.00 0.45 +0.05 37 0 1,277 0
27NOV26 7.50 P 0.00 0.00 0.00 0.62 +0.07 37 0 791 0
27NOV26 7.75 P 0.00 0.00 0.00 0.80 +0.07 37 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.99 +0.07 36 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 1.21 +0.04 36 0 436 0
27NOV26 8.50 P 0.00 0.00 0.00 1.45 +0.05 38 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.68 +0.05 36 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.93 +0.07 39 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.18 +0.07 43 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.43 +0.07 47 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.68 +0.07 50 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.93 +0.07 53 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.43 +0.08 59 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.93 +0.07 65 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.43 +0.08 70 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.93 +0.07 76 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.43 +0.06 81 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.93 +0.08 85 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 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 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 +0.02 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 +0.03 36 0 50 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 +0.05 36 0 109 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 +0.05 36 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 +0.06 36 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 +0.05 35 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 1.07 +0.08 36 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.27 +0.05 36 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.49 +0.05 37 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.72 +0.07 38 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.95 +0.04 38 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 2.18 +0.05 35 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.43 +0.06 38 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.68 +0.07 41 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.93 +0.07 43 0 414 0
30DEC26 10.50 P 0.00 0.00 0.00 3.43 +0.08 48 0 146 0
30DEC26 11.00 P 0.00 0.00 0.00 3.93 +0.07 53 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 4.43 +0.08 57 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.93 +0.06 61 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.43 +0.06 65 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.93 +0.08 69 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.43 +0.06 73 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.93 +0.09 76 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.43 +0.09 80 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.96 +0.10 95 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.43 +0.09 86 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.93 +0.09 89 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.43 +0.08 92 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.93 +0.06 95 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.43 +0.07 98 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.93 +0.07 100 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.43 +0.06 103 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.93 +0.08 105 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.43 +0.08 107 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.93 +0.06 110 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 0.03 0.00 36 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.19 +0.01 35 0 4 0
28JAN27 6.50 P 0.00 0.00 0.00 0.27 +0.02 36 0 25 0
28JAN27 6.75 P 0.00 0.00 0.00 0.37 +0.03 36 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.49 +0.05 36 0 10 0
28JAN27 7.25 P 0.00 0.00 0.00 0.62 +0.05 36 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.78 +0.06 36 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.94 +0.04 36 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.13 +0.04 37 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.33 +0.05 37 0 10 0
28JAN27 8.50 P 0.00 0.00 0.00 1.54 +0.05 37 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.75 +0.05 37 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.98 +0.05 38 0 40 0
28JAN27 9.25 P 0.00 0.00 0.00 2.21 +0.05 38 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.45 +0.06 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 +0.02 37 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 +0.02 37 0 100 0
30MAR27 6.25 P 0.00 0.00 0.00 0.31 +0.03 37 0 90 0
30MAR27 6.50 P 0.00 0.00 0.00 0.40 +0.03 37 0 152 0
30MAR27 6.75 P 0.00 0.00 0.00 0.50 +0.03 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.62 +0.04 36 0 169 0
30MAR27 7.25 P 0.00 0.00 0.00 0.76 +0.05 37 0 380 0
30MAR27 7.50 P 0.00 0.00 0.00 0.91 +0.06 37 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 1.07 +0.04 37 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.25 +0.05 37 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.43 +0.03 37 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.63 +0.04 37 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.84 +0.04 38 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 2.05 +0.04 38 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 2.27 +0.05 38 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.49 +0.05 38 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.72 +0.05 38 0 19 0
30MAR27 10.00 P 2.96 2.96 2.96 2.96 +0.09 39 15 151 0
30MAR27 10.50 P 3.43 3.43 3.43 3.43 +0.08 37 15 98 -15
30MAR27 11.00 P 3.92 3.92 3.92 3.93 +0.07 41 15 17 -15
30MAR27 11.50 P 4.42 4.42 4.42 4.43 +0.08 44 15 0 -27
30MAR27 12.00 P 0.00 0.00 0.00 4.93 +0.05 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.43 +0.05 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.93 +0.06 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.43 +0.06 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.93 +0.09 58 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.43 +0.09 61 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.96 +0.08 71 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.43 +0.05 65 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.93 +0.09 68 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.43 +0.08 70 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.93 +0.06 72 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.43 +0.05 74 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.93 +0.07 76 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.22 +0.02 38 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.29 +0.03 38 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.37 +0.04 38 0 8 0
29JUN27 6.25 P 0.00 0.00 0.00 0.46 +0.04 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.55 +0.05 38 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.66 +0.05 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.79 +0.06 38 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.92 +0.06 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.07 +0.06 38 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.23 +0.03 38 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.39 +0.07 37 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.57 +0.07 37 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.75 +0.07 37 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.95 +0.08 38 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 2.15 +0.08 38 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.35 +0.08 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.62 +0.14 41 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.84 +0.06 41 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 3.08 +0.07 42 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.46 +0.04 37 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.98 +0.06 42 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.43 +0.06 38 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.93 +0.05 41 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 5.43 +0.05 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.93 +0.05 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.44 +0.07 51 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.94 +0.10 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.44 +0.10 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.96 +0.08 61 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.25 +0.02 38 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.31 +0.02 37 0 150 0
29SEP27 5.50 P 0.00 0.00 0.00 0.39 +0.03 37 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.47 +0.03 37 0 100 0
29SEP27 6.00 P 0.00 0.00 0.00 0.57 +0.03 37 0 115 0
29SEP27 6.25 P 0.00 0.00 0.00 0.69 +0.04 37 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.80 +0.03 36 0 115 0
29SEP27 6.75 P 0.00 0.00 0.00 0.94 +0.05 37 0 15 0
29SEP27 7.00 P 1.00 1.00 1.00 1.08 +0.05 37 20 35 +20
29SEP27 7.25 P 0.00 0.00 0.00 1.22 +0.05 36 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.38 +0.05 36 0 157 0
29SEP27 7.75 P 0.00 0.00 0.00 1.55 +0.06 36 0 60 0
29SEP27 8.00 P 0.00 0.00 0.00 1.72 +0.06 36 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.89 0.00 35 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 2.08 +0.07 35 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 2.27 +0.07 35 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.46 +0.07 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.66 +0.07 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.86 +0.07 32 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 3.07 +0.07 32 0 8 0
29SEP27 10.00 P 0.00 0.00 0.00 3.39 +0.18 38 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.71 +0.08 28 0 0 0
TOTAL PUT 780 22,030 +320
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$ 84.000
29OCT26 55.00 C 0.00 0.00 0.00 29.01 +0.17 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 26.51 +0.16 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 24.02 +0.17 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 21.52 +0.17 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 19.03 +0.17 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.53 +0.17 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 14.10 +0.23 26 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.60 +0.23 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 9.11 +0.24 20 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 6.62 +0.23 16 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 4.21 +0.20 16 0 360 0
29OCT26 82.50 C 1.53 1.53 1.50 2.11 +0.03 16 2 69 0
29OCT26 85.00 C 0.52 0.65 0.52 0.77 +0.01 16 51 179 +30
29OCT26 87.50 C 0.18 0.18 0.18 0.19 0.00 16 20 92 +4
29OCT26 90.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 137 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 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 32 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 601 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 153 0
27NOV26 60.00 C 0.00 0.00 0.00 24.24 +0.35 29 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 21.75 +0.35 25 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 19.26 +0.34 22 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 16.53 +0.08 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 14.28 +0.23 16 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 11.80 +0.23 17 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 9.36 +0.22 17 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 7.03 +0.21 18 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 4.91 +0.18 18 0 240 0
27NOV26 82.50 C 0.00 0.00 0.00 3.09 -0.01 17 0 154 0
27NOV26 85.00 C 1.52 1.52 1.52 1.76 +0.01 17 10 112 0
27NOV26 87.50 C 0.74 0.79 0.74 0.92 +0.01 17 2 94 0
27NOV26 90.00 C 0.35 0.35 0.35 0.43 +0.01 17 1 260 0
27NOV26 92.50 C 0.00 0.00 0.00 0.19 +0.02 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 28 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 29.14 +0.08 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.66 +0.08 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.24 +0.13 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.75 +0.09 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.28 +0.08 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.86 +0.08 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.51 +0.23 18 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.09 +0.22 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.75 +0.20 18 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 7.57 +0.17 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.74 +0.10 19 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 3.94 -0.01 18 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 2.57 -0.03 17 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 1.62 0.00 18 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 0.96 -0.03 18 0 37 0
30DEC26 92.50 C 0.00 0.00 0.00 0.57 0.00 18 0 127 0
30DEC26 95.00 C 0.00 0.00 0.00 0.30 0.00 18 0 14 0
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 18 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 24.41 +0.07 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 21.97 +0.07 0 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 19.55 +0.06 0 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 17.15 +0.06 16 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 14.79 +0.26 20 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 12.40 +0.21 18 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 10.16 +0.20 18 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 8.08 +0.17 18 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 6.23 +0.15 18 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 4.66 +0.01 19 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 3.27 0.00 18 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 2.23 0.00 18 0 2 0
28JAN27 90.00 C 0.00 0.00 0.00 1.49 0.00 18 0 3 0
28JAN27 92.50 C 0.00 0.00 0.00 0.96 -0.02 18 0 3 0
28JAN27 95.00 C 0.00 0.00 0.00 0.61 +0.01 18 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.36 +0.01 18 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.12 0.00 18 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 29.69 +0.05 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.27 +0.04 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.87 +0.04 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.49 +0.04 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.13 +0.04 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.81 +0.03 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.54 +0.39 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.15 +0.20 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.07 +0.18 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.16 +0.17 19 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 7.57 +0.06 20 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 5.98 +0.01 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.60 0.00 19 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.47 -0.01 19 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.58 -0.03 19 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 1.91 -0.02 19 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 1.41 -0.02 19 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.02 +0.01 19 0 3 0
30MAR27 100.00 C 0.00 0.00 0.00 0.73 +0.02 20 0 9 0
30MAR27 102.50 C 0.00 0.00 0.00 0.50 +0.01 19 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.33 +0.01 19 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.15 0.00 19 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 30.41 +0.08 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 28.06 +0.08 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.72 +0.07 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.41 +0.06 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.13 +0.06 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.69 -0.11 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.53 -0.05 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.24 +0.19 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.32 +0.18 20 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 10.55 +0.17 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.94 +0.15 20 0 5 0
29JUN27 82.50 C 0.00 0.00 0.00 7.50 +0.13 20 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.22 +0.11 20 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 5.10 +0.09 20 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.10 +0.04 20 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 3.29 -0.03 20 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 2.61 -0.06 20 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 2.11 -0.01 20 0 2 0
29JUN27 100.00 C 1.60 1.60 1.60 1.63 -0.02 20 10 13 +10
29JUN27 102.50 C 0.00 0.00 0.00 1.31 +0.04 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.01 +0.02 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 0.75 +0.02 20 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.56 +0.01 20 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.43 +0.01 20 0 1 0
29SEP27 60.00 C 0.00 0.00 0.00 25.90 +0.06 26 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 23.65 +0.06 25 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 21.24 -0.14 23 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 19.11 -0.06 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 17.04 -0.05 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 14.87 +0.19 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 13.07 +0.17 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 11.41 +0.16 21 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 10.12 +0.09 21 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 8.60 -0.03 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 7.30 -0.03 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 6.16 -0.01 20 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.16 -0.02 20 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 4.30 -0.04 20 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.61 -0.02 20 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 3.01 -0.02 20 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.52 0.00 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 2.04 -0.01 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 1.72 +0.04 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.35 +0.03 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.09 +0.02 21 0 3 0
TOTAL CALL 96 5,026 +44
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 226 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 387 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 132 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 225 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 113 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 119 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 22 0 704 0
29OCT26 77.50 P 0.10 0.10 0.10 0.01 -0.01 16 8 252 0
29OCT26 80.00 P 0.30 0.33 0.30 0.10 -0.04 16 63 821 +3
29OCT26 82.50 P 0.64 0.64 0.62 0.55 -0.10 16 8 97 +8
29OCT26 85.00 P 0.00 0.00 0.00 1.73 -0.09 17 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 3.61 -0.23 16 0 2 0
29OCT26 90.00 P 0.00 0.00 0.00 6.00 -0.24 0 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 8.50 -0.24 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 11.00 -0.24 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 13.50 -0.24 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 16.00 -0.34 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.55 -0.28 50 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 21.05 -0.28 55 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 23.55 -0.28 60 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 26.05 -0.28 65 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 28.55 -0.28 69 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 18 0 70 0
27NOV26 75.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 94 0
27NOV26 77.50 P 0.57 0.57 0.42 0.23 -0.02 18 31 336 -29
27NOV26 80.00 P 1.03 1.03 0.76 0.61 -0.07 18 16 204 +16
27NOV26 82.50 P 0.00 0.00 0.00 1.37 -0.10 18 0 26 0
27NOV26 85.00 P 0.00 0.00 0.00 2.59 -0.04 18 0 132 0
27NOV26 87.50 P 0.00 0.00 0.00 4.16 -0.19 18 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 6.20 -0.22 17 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 8.52 -0.23 18 0 120 0
27NOV26 95.00 P 0.00 0.00 0.00 11.00 -0.24 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 13.50 -0.24 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 16.28 -0.06 36 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 18.80 -0.03 41 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 21.30 -0.03 44 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 23.77 -0.07 47 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 26.30 -0.04 51 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 28.77 -0.06 54 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 18 0 41 0
30DEC26 70.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 93 0
30DEC26 72.50 P 0.00 0.00 0.00 0.10 -0.01 18 0 153 0
30DEC26 75.00 P 0.52 0.52 0.52 0.25 -0.03 18 60 191 0
30DEC26 77.50 P 0.00 0.00 0.00 0.56 -0.06 18 0 147 0
30DEC26 80.00 P 0.00 0.00 0.00 1.11 -0.10 18 0 77 0
30DEC26 82.50 P 2.35 2.35 2.35 1.98 -0.11 18 1 40 0
30DEC26 85.00 P 0.00 0.00 0.00 3.21 -0.05 18 0 150 0
30DEC26 87.50 P 0.00 0.00 0.00 4.76 -0.07 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.54 -0.22 18 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.68 -0.23 18 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 11.02 -0.24 18 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 13.50 -0.24 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.28 -0.07 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.80 -0.05 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.30 -0.05 36 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.77 -0.08 38 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.30 -0.05 41 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.77 -0.08 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.26 -0.09 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.76 -0.09 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.26 -0.09 50 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 21 0 57 0
28JAN27 65.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.22 -0.01 18 0 6 0
28JAN27 75.00 P 0.00 0.00 0.00 0.47 -0.04 18 0 3 0
28JAN27 77.50 P 0.00 0.00 0.00 0.89 -0.06 19 0 6 0
28JAN27 80.00 P 1.70 1.70 1.68 1.50 -0.13 18 4 5 +4
28JAN27 82.50 P 0.00 0.00 0.00 2.48 -0.08 19 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 3.67 -0.04 19 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 5.19 -0.08 19 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 6.89 -0.19 18 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 8.90 -0.21 18 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 11.12 -0.23 18 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 13.51 -0.23 18 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 16.28 -0.07 26 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 18.80 -0.05 29 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 21.30 -0.05 32 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 23.77 -0.08 34 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 0.00 20 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 0.00 20 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.17 -0.02 19 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 0.34 -0.02 19 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 0.61 -0.03 20 0 21 0
30MAR27 75.00 P 0.00 0.00 0.00 1.01 -0.05 20 0 249 0
30MAR27 77.50 P 0.00 0.00 0.00 1.58 -0.08 20 0 4 0
30MAR27 80.00 P 0.00 0.00 0.00 2.38 -0.10 20 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.39 -0.03 20 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 4.53 -0.04 19 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.97 -0.04 19 0 3 0
30MAR27 90.00 P 0.00 0.00 0.00 7.60 -0.18 19 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.46 -0.19 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.50 -0.21 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.71 -0.22 19 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.30 -0.05 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.80 -0.05 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.30 -0.05 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.80 -0.05 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.30 -0.05 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.80 -0.05 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.30 -0.05 35 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 0.00 21 0 0 0
29JUN27 60.00 P 0.49 0.49 0.49 0.11 0.00 21 6 10 +6
29JUN27 62.50 P 0.00 0.00 0.00 0.19 -0.01 20 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.33 -0.02 20 0 13 0
29JUN27 67.50 P 0.00 0.00 0.00 0.57 -0.03 21 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 0.89 -0.04 21 0 20 0
29JUN27 72.50 P 0.00 0.00 0.00 1.34 -0.05 21 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 1.92 -0.07 21 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 2.66 -0.08 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.57 -0.08 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.57 -0.03 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.75 -0.13 20 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.15 -0.14 20 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.70 -0.16 20 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.40 -0.18 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.28 -0.19 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.29 -0.20 20 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.63 +0.08 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.80 -0.06 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.30 -0.05 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.80 -0.05 25 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.30 -0.05 27 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.80 -0.05 28 0 0 0
29SEP27 60.00 P 0.81 0.81 0.81 0.24 -0.01 21 1 1 +1
29SEP27 62.50 P 0.00 0.00 0.00 0.39 -0.02 21 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.61 -0.03 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 0.95 -0.03 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.37 -0.04 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 1.92 -0.05 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.60 -0.06 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.41 -0.08 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.36 -0.10 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.48 -0.01 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.63 -0.01 21 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 7.97 -0.02 21 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 9.52 0.00 21 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 11.22 +0.04 21 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 12.90 -0.18 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 14.81 -0.18 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 17.04 +0.09 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 19.18 +0.10 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 21.30 -0.09 21 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 23.80 -0.05 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 26.30 -0.05 24 0 0 0
TOTAL PUT 198 7,005 +9
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$ 9.300
29OCT26 6.75 C 0.00 0.00 0.00 2.56 -0.29 52 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.31 -0.29 40 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.06 -0.29 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.81 -0.29 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.56 -0.29 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.31 -0.29 0 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 1.07 -0.28 32 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.84 -0.27 33 0 1 0
29OCT26 8.75 C 0.00 0.00 0.00 0.62 -0.25 32 0 30 0
29OCT26 9.00 C 0.23 0.35 0.23 0.42 -0.23 30 17 92 +2
29OCT26 9.25 C 0.13 0.14 0.13 0.27 -0.18 30 30 257 +30
29OCT26 9.50 C 0.08 0.08 0.08 0.17 -0.11 32 15 153 +4
29OCT26 9.75 C 0.05 0.06 0.05 0.09 -0.08 31 197 416 +104
29OCT26 10.00 C 0.00 0.00 0.00 0.05 -0.04 32 0 414 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 220 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 196 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 386 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 162 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 68 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 94 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 111 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.58 -0.29 38 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.33 -0.29 33 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.08 -0.29 27 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.84 -0.28 32 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.60 -0.28 31 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.37 -0.27 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.15 -0.26 32 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.95 -0.23 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.77 -0.21 32 0 30 0
27NOV26 9.00 C 0.61 0.61 0.44 0.59 -0.19 31 40 135 +30
27NOV26 9.25 C 0.00 0.00 0.00 0.45 -0.16 31 0 90 0
27NOV26 9.50 C 0.00 0.00 0.00 0.34 -0.12 31 0 33 0
27NOV26 9.75 C 0.00 0.00 0.00 0.25 -0.10 31 0 97 0
27NOV26 10.00 C 0.14 0.14 0.11 0.18 -0.07 32 7 150 -2
27NOV26 10.50 C 0.00 0.00 0.00 0.09 -0.04 32 0 120 0
27NOV26 11.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 251 0
27NOV26 11.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 35 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 106 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.60 -0.32 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.36 -0.29 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.12 -0.31 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.89 -0.30 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.67 -0.26 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.41 -0.29 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.25 -0.23 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.07 -0.23 32 0 23 0
30DEC26 8.75 C 0.79 0.82 0.65 0.88 -0.21 31 120 135 +92
30DEC26 9.00 C 0.55 0.55 0.55 0.73 -0.18 31 15 43 +15
30DEC26 9.25 C 0.45 0.53 0.41 0.60 -0.15 31 60 125 +30
30DEC26 9.50 C 0.00 0.00 0.00 0.48 -0.14 31 3 94 +3
30DEC26 9.75 C 0.30 0.30 0.30 0.38 -0.12 31 1 150 0
30DEC26 10.00 C 0.00 0.00 0.00 0.30 -0.10 31 0 88 0
30DEC26 10.50 C 0.00 0.00 0.00 0.19 -0.06 32 0 105 0
30DEC26 11.00 C 0.10 0.10 0.10 0.11 -0.04 32 4 158 0
30DEC26 11.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 913 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 298 0
30DEC26 12.50 C 0.02 0.02 0.02 0.02 -0.01 33 20 292 -15
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 557 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 162 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 262 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 157 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
28JAN27 6.75 C 0.00 0.00 0.00 2.63 -0.29 32 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.39 -0.29 31 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.16 -0.28 31 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.89 -0.34 24 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.72 -0.26 31 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.51 -0.25 31 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.32 -0.24 31 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.14 -0.22 31 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.98 -0.20 31 0 0 0
28JAN27 9.00 C 0.77 0.77 0.77 0.82 -0.19 30 30 30 +30
28JAN27 9.25 C 0.00 0.00 0.00 0.69 -0.17 31 0 1 0
28JAN27 9.50 C 0.00 0.00 0.00 0.57 -0.15 30 0 30 0
28JAN27 9.75 C 0.43 0.43 0.40 0.47 -0.13 30 30 75 +30
28JAN27 10.00 C 0.00 0.00 0.00 0.39 -0.11 31 0 17 0
28JAN27 10.50 C 0.00 0.00 0.00 0.26 -0.09 31 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.17 -0.05 31 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.10 -0.04 31 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 90 0
28JAN27 12.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 119 0
28JAN27 13.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.70 -0.27 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.47 -0.27 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.21 -0.31 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.05 -0.25 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.81 -0.29 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.61 -0.29 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.49 -0.22 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.28 -0.25 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.21 -0.16 34 0 0 0
30MAR27 9.00 C 0.96 0.96 0.96 1.02 -0.19 31 30 45 +30
30MAR27 9.25 C 0.00 0.00 0.00 0.89 -0.17 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.78 -0.15 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.68 -0.14 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.59 -0.12 32 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.44 -0.11 32 0 67 0
30MAR27 11.00 C 0.00 0.00 0.00 0.33 -0.08 33 0 11 0
30MAR27 11.50 C 0.00 0.00 0.00 0.23 -0.07 32 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 -0.04 33 0 37 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 -0.03 33 0 50 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 235 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 67 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 58 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29JUN27 6.75 C 0.00 0.00 0.00 2.76 -0.27 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.55 -0.26 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.34 -0.26 33 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.15 -0.24 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.96 -0.23 33 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.79 -0.28 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.62 -0.21 34 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.46 -0.20 33 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 1.32 -0.19 34 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 1.19 -0.17 34 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.07 -0.16 34 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.95 -0.15 33 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.85 -0.14 34 0 31 0
29JUN27 10.00 C 0.00 0.00 0.00 0.76 -0.12 34 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 0.62 -0.10 34 0 331 0
29JUN27 11.00 C 0.00 0.00 0.00 0.48 -0.09 34 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.38 -0.06 34 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.29 -0.05 34 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.22 -0.05 34 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.17 -0.03 34 0 23 0
29JUN27 13.50 C 0.00 0.00 0.00 0.13 -0.03 34 0 13 0
29JUN27 14.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 20 0
29JUN27 14.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.03 0.00 35 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.02 0.00 34 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 236 0
29SEP27 6.75 C 0.00 0.00 0.00 2.83 -0.26 36 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.63 -0.26 36 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.44 -0.25 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.26 -0.23 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.03 -0.29 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.87 -0.28 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.74 -0.22 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.59 -0.21 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.46 -0.24 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.34 -0.19 35 0 0 0
29SEP27 9.25 C 1.13 1.13 1.13 1.23 -0.17 35 30 30 +30
29SEP27 9.50 C 1.03 1.03 1.03 1.13 -0.16 35 30 30 +30
29SEP27 9.75 C 0.94 0.94 0.94 1.04 -0.14 35 30 30 +30
29SEP27 10.00 C 0.00 0.00 0.00 0.95 -0.17 35 0 23 0
29SEP27 10.50 C 0.73 0.73 0.73 0.79 -0.13 35 15 15 +15
29SEP27 11.00 C 0.00 0.00 0.00 0.66 -0.11 35 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.56 -0.09 36 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.47 -0.07 36 0 40 0
29SEP27 12.50 C 0.00 0.00 0.00 0.38 -0.09 36 0 14 0
29SEP27 13.00 C 0.00 0.00 0.00 0.33 -0.07 36 0 41 0
29SEP27 13.50 C 0.00 0.00 0.00 0.28 -0.06 36 0 80 0
29SEP27 14.00 C 0.00 0.00 0.00 0.23 -0.05 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.19 -0.05 36 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.16 -0.03 36 0 352 0
29SEP27 15.50 C 0.00 0.00 0.00 0.13 -0.03 36 0 1 0
29SEP27 16.00 C 0.15 0.15 0.15 0.11 -0.03 36 10 110 +10
29SEP27 16.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 336 0
TOTAL CALL 734 13,017 +498
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 175 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 172 0
29OCT26 8.50 P 0.05 0.08 0.05 0.03 +0.02 34 67 335 +30
29OCT26 8.75 P 0.10 0.16 0.07 0.06 +0.04 32 66 354 +6
29OCT26 9.00 P 0.06 0.21 0.06 0.13 +0.08 33 186 367 -69
29OCT26 9.25 P 0.22 0.23 0.22 0.23 +0.13 33 111 219 +90
29OCT26 9.50 P 0.42 0.42 0.42 0.36 +0.16 32 4 2,084 0
29OCT26 9.75 P 0.00 0.00 0.00 0.53 +0.21 31 0 165 0
29OCT26 10.00 P 0.00 0.00 0.00 0.74 +0.25 32 0 165 0
29OCT26 10.50 P 0.00 0.00 0.00 1.24 +0.32 46 0 115 0
29OCT26 11.00 P 0.00 0.00 0.00 1.75 +0.34 61 0 233 0
29OCT26 11.50 P 0.00 0.00 0.00 2.20 +0.29 0 0 51 0
29OCT26 12.00 P 0.00 0.00 0.00 2.70 +0.29 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.20 +0.29 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.70 +0.29 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.20 +0.29 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.70 +0.29 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.20 +0.29 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.70 +0.29 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.20 +0.29 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.70 +0.29 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.20 +0.29 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.70 +0.29 0 0 0 0
27NOV26 6.75 P 0.01 0.01 0.01 0.01 0.00 45 100 100 +100
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
27NOV26 7.75 P 0.04 0.04 0.04 0.02 +0.01 32 5 5 +5
27NOV26 8.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 73 0
27NOV26 8.25 P 0.10 0.10 0.10 0.07 +0.03 32 5 80 +5
27NOV26 8.50 P 0.08 0.16 0.08 0.12 +0.05 32 29 1,077 +19
27NOV26 8.75 P 0.19 0.30 0.19 0.19 +0.08 33 23 66 +4
27NOV26 9.00 P 0.33 0.35 0.33 0.28 +0.11 33 16 121 +16
27NOV26 9.25 P 0.34 0.34 0.34 0.38 +0.13 32 15 77 +15
27NOV26 9.50 P 0.00 0.00 0.00 0.52 +0.16 32 0 215 0
27NOV26 9.75 P 0.00 0.00 0.00 0.68 +0.19 33 0 81 0
27NOV26 10.00 P 0.00 0.00 0.00 0.85 +0.20 32 0 234 0
27NOV26 10.50 P 0.00 0.00 0.00 1.26 +0.25 32 0 69 0
27NOV26 11.00 P 0.00 0.00 0.00 1.77 +0.34 42 0 203 0
27NOV26 11.50 P 0.00 0.00 0.00 2.20 +0.29 0 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.70 +0.29 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.20 +0.29 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.70 +0.29 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.20 +0.29 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.70 +0.29 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.20 +0.29 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.70 +0.29 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.20 +0.29 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.70 +0.29 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.20 +0.29 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.70 +0.29 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 7.50 P 0.07 0.07 0.07 0.04 +0.02 32 5 5 +5
30DEC26 7.75 P 0.09 0.09 0.09 0.07 +0.03 33 15 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 +0.04 32 0 81 0
30DEC26 8.25 P 0.19 0.19 0.19 0.15 +0.06 32 15 100 -5
30DEC26 8.50 P 0.24 0.24 0.24 0.21 +0.08 32 12 60 +12
30DEC26 8.75 P 0.33 0.36 0.32 0.29 +0.10 32 65 137 +65
30DEC26 9.00 P 0.50 0.50 0.50 0.39 +0.12 32 5 147 +2
30DEC26 9.25 P 0.00 0.00 0.00 0.50 +0.13 32 0 82 0
30DEC26 9.50 P 0.00 0.00 0.00 0.63 +0.16 32 0 158 0
30DEC26 9.75 P 1.00 1.00 1.00 0.78 +0.18 31 2 223 +2
30DEC26 10.00 P 1.03 1.03 1.03 0.95 +0.20 32 1 166 0
30DEC26 10.50 P 0.00 0.00 0.00 1.37 +0.28 35 0 154 0
30DEC26 11.00 P 0.00 0.00 0.00 1.81 +0.30 37 0 121 0
30DEC26 11.50 P 0.00 0.00 0.00 2.28 +0.34 40 0 156 0
30DEC26 12.00 P 0.00 0.00 0.00 2.77 +0.36 44 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 3.20 +0.29 0 0 137 0
30DEC26 13.00 P 0.00 0.00 0.00 3.70 +0.29 0 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 4.20 +0.29 0 0 7 0
30DEC26 14.00 P 0.00 0.00 0.00 4.70 +0.29 0 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 5.20 +0.29 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.70 +0.29 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.26 +0.35 72 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 6.76 +0.35 76 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 7.20 +0.29 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.70 +0.29 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.25 +0.34 84 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.70 +0.29 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.20 +0.29 0 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.70 +0.29 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.20 +0.29 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.70 +0.29 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.70 +0.29 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.70 +0.29 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.70 +0.29 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.70 +0.29 0 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.07 +0.03 32 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.14 +0.04 31 0 0 0
28JAN27 8.25 P 0.25 0.25 0.25 0.20 +0.06 31 15 37 +15
28JAN27 8.50 P 0.33 0.33 0.33 0.27 +0.08 31 15 75 +15
28JAN27 8.75 P 0.00 0.00 0.00 0.36 +0.10 32 0 20 0
28JAN27 9.00 P 0.60 0.60 0.60 0.46 +0.11 32 15 115 +15
28JAN27 9.25 P 0.00 0.00 0.00 0.58 +0.13 32 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.71 +0.15 31 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.86 +0.17 31 0 6 0
28JAN27 10.00 P 0.00 0.00 0.00 1.04 +0.20 32 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.38 +0.22 31 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.81 +0.26 32 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.28 +0.27 35 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.77 +0.31 39 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.20 +0.27 0 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.70 +0.29 0 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.20 +0.29 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30MAR27 7.00 P 0.10 0.11 0.10 0.08 +0.02 33 4 24 +4
30MAR27 7.25 P 0.00 0.00 0.00 0.11 +0.03 33 0 52 0
30MAR27 7.50 P 0.00 0.00 0.00 0.14 +0.03 32 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.19 +0.04 32 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 0.26 +0.06 33 0 105 0
30MAR27 8.25 P 0.00 0.00 0.00 0.33 +0.07 32 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.41 +0.08 32 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.50 +0.09 32 0 23 0
30MAR27 9.00 P 0.00 0.00 0.00 0.61 +0.11 32 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.73 +0.13 32 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.87 +0.15 32 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 1.01 +0.15 32 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.20 +0.20 33 0 152 0
30MAR27 10.50 P 0.00 0.00 0.00 1.51 +0.18 32 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 1.90 +0.20 32 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.31 +0.21 32 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.77 +0.27 33 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 3.27 +0.32 37 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.70 +0.27 0 0 40 0
30MAR27 13.50 P 0.00 0.00 0.00 4.20 +0.29 0 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.70 +0.29 0 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 5.20 +0.29 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.70 +0.29 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.26 +0.35 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.76 +0.35 56 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.20 +0.29 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.70 +0.29 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.25 +0.34 62 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.70 +0.29 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.20 +0.29 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.70 +0.29 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.20 +0.29 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.70 +0.29 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.70 +0.29 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.70 +0.29 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.70 +0.29 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.70 +0.29 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.18 +0.04 34 0 16 0
29JUN27 7.00 P 0.00 0.00 0.00 0.23 +0.05 34 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 0.30 +0.07 34 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 0.36 +0.07 34 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.45 +0.09 34 0 31 0
29JUN27 8.00 P 0.00 0.00 0.00 0.52 +0.08 33 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.63 +0.11 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.73 +0.11 33 0 30 0
29JUN27 8.75 P 0.92 0.92 0.92 0.88 +0.14 35 20 32 +2
29JUN27 9.00 P 0.00 0.00 0.00 0.98 +0.14 33 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 1.13 +0.18 34 0 25 0
29JUN27 9.50 P 0.00 0.00 0.00 1.28 +0.20 34 0 35 0
29JUN27 9.75 P 0.00 0.00 0.00 1.43 +0.21 34 0 41 0
29JUN27 10.00 P 0.00 0.00 0.00 1.59 +0.21 34 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 1.95 +0.22 34 0 377 0
29JUN27 11.00 P 0.00 0.00 0.00 2.38 +0.28 36 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.73 +0.24 34 0 101 0
29JUN27 12.00 P 0.00 0.00 0.00 3.15 +0.25 34 0 262 0
29JUN27 12.50 P 0.00 0.00 0.00 3.58 +0.26 34 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 4.06 +0.30 36 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.48 +0.27 34 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 4.94 +0.27 33 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.42 +0.29 34 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 5.89 +0.29 34 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.37 +0.29 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.85 +0.29 34 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 7.32 +0.33 30 0 26 0
29JUN27 17.00 P 0.00 0.00 0.00 7.82 +0.29 34 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 8.30 +0.29 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.31 +0.04 36 0 191 0
29SEP27 7.00 P 0.00 0.00 0.00 0.38 +0.05 36 0 20 0
29SEP27 7.25 P 0.00 0.00 0.00 0.46 +0.06 37 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.54 +0.06 36 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 0.64 +0.08 37 0 21 0
29SEP27 8.00 P 0.00 0.00 0.00 0.74 +0.09 37 0 19 0
29SEP27 8.25 P 0.00 0.00 0.00 0.85 +0.09 37 0 7 0
29SEP27 8.50 P 1.05 1.09 1.05 0.98 +0.11 37 11 27 +11
29SEP27 8.75 P 0.00 0.00 0.00 1.10 +0.11 37 0 7 0
29SEP27 9.00 P 0.00 0.00 0.00 1.24 +0.12 37 0 93 0
29SEP27 9.25 P 1.60 1.60 1.60 1.39 +0.14 37 15 15 -10
29SEP27 9.50 P 0.00 0.00 0.00 1.54 +0.14 37 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.65 +0.10 36 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 1.87 +0.16 38 0 68 0
29SEP27 10.50 P 0.00 0.00 0.00 2.16 +0.12 36 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.59 +0.18 38 0 17 0
29SEP27 11.50 P 0.00 0.00 0.00 2.90 +0.11 36 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.41 +0.22 40 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.72 +0.11 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.28 +0.24 41 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.59 +0.11 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.04 +0.11 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.50 +0.10 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.96 +0.26 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.43 +0.27 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.90 +0.27 36 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.37 +0.27 36 0 0 0
TOTAL PUT 842 12,828 +354
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$ 60.900
29OCT26 44.00 C 0.00 0.00 0.00 16.96 +0.35 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.96 +0.36 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.97 +0.37 48 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.97 +0.37 43 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.97 +0.36 38 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.97 +0.40 31 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.97 +0.39 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.47 +0.39 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 5.98 +0.40 17 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 3.51 +0.36 15 0 105 0
29OCT26 60.00 C 1.03 1.20 1.03 1.35 +0.18 15 28 106 -19
29OCT26 62.50 C 0.00 0.00 0.00 0.27 +0.05 15 0 243 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 181 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 20 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 39 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 54 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 17.08 +0.36 33 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 16.08 +0.36 26 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 15.08 +0.36 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 14.09 +0.36 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.09 +0.35 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 12.10 +0.34 23 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.10 +0.40 17 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 8.61 +0.39 13 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 5.98 +0.07 0 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 3.73 +0.19 12 0 104 0
27NOV26 60.00 C 0.00 0.00 0.00 1.91 +0.14 14 0 58 0
27NOV26 62.50 C 0.64 0.64 0.59 0.76 +0.08 15 19 139 -4
27NOV26 65.00 C 0.00 0.00 0.00 0.23 +0.02 15 0 139 0
27NOV26 67.50 C 0.00 0.00 0.00 0.06 +0.01 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 19 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 20.18 +0.32 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.19 +0.33 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.20 +0.33 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.20 +0.31 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.08 +0.18 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.08 +0.18 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 14.09 +0.17 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.09 +0.16 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.10 +0.18 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.10 +0.25 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.78 +0.38 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.20 +0.09 0 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 4.08 +0.10 13 0 33 0
30DEC26 60.00 C 0.00 0.00 0.00 2.35 +0.10 14 0 18 0
30DEC26 62.50 C 0.00 0.00 0.00 1.16 +0.06 14 0 43 0
30DEC26 65.00 C 0.45 0.45 0.45 0.49 +0.01 15 16 40 0
30DEC26 67.50 C 0.00 0.00 0.00 0.18 +0.01 15 0 92 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 0.00 15 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 19 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 16.08 +0.03 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 15.08 +0.02 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 14.09 +0.01 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 13.09 0.00 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 12.11 0.00 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 11.13 +0.14 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 8.95 +0.38 15 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 6.50 +0.12 12 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 4.39 +0.12 13 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 2.73 +0.11 14 0 47 0
28JAN27 62.50 C 0.00 0.00 0.00 1.52 +0.07 14 0 15 0
28JAN27 65.00 C 0.00 0.00 0.00 0.76 +0.05 15 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.34 +0.04 15 0 15 0
28JAN27 70.00 C 0.00 0.00 0.00 0.14 +0.01 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 15 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 18.30 -0.01 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.32 -0.01 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.35 0.00 0 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 15.37 0.00 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.39 0.00 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.42 0.00 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.44 -0.01 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.47 +0.16 0 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 9.33 +0.36 15 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 7.02 +0.14 14 0 30 0
30MAR27 57.50 C 5.13 5.13 5.13 5.19 +0.24 15 1 15 0
30MAR27 60.00 C 0.00 0.00 0.00 3.41 +0.07 14 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 2.17 +0.01 15 0 20 0
30MAR27 65.00 C 0.00 0.00 0.00 1.33 +0.04 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.76 +0.04 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.40 +0.02 15 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.20 +0.02 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 0.00 15 0 34 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 0.00 15 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 18 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 18.56 +0.02 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.59 -0.01 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.62 -0.01 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.64 +0.27 0 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.67 -0.02 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.70 -0.02 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.75 -0.02 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.80 -0.02 0 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 9.68 +0.36 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.50 +0.12 15 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.61 +0.10 15 0 69 0
29JUN27 60.00 C 0.00 0.00 0.00 4.05 +0.11 15 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.81 +0.11 15 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.85 +0.09 15 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 1.20 +0.10 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.72 +0.06 16 0 43 0
29JUN27 72.50 C 0.00 0.00 0.00 0.42 +0.04 16 0 33 0
29JUN27 75.00 C 0.00 0.00 0.00 0.23 +0.02 15 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.13 +0.01 16 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.04 +0.01 16 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 16.62 -0.01 0 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 15.65 -0.01 0 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.68 -0.01 0 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.72 -0.02 0 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 12.77 -0.01 0 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.84 -0.01 0 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 9.81 +0.36 16 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.60 +0.09 14 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 5.80 +0.06 15 0 11 0
29SEP27 60.00 C 0.00 0.00 0.00 4.32 +0.15 15 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 3.13 +0.10 15 0 6 0
29SEP27 65.00 C 0.00 0.00 0.00 2.21 +0.07 15 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.53 +0.03 15 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 1.10 +0.09 16 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 0.73 +0.07 16 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 0.47 +0.05 16 0 25 0
29SEP27 77.50 C 0.00 0.00 0.00 0.30 +0.03 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.19 +0.02 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.12 +0.02 16 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
TOTAL CALL 64 2,423 -23
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 747 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 647 0
29OCT26 57.50 P 0.10 0.12 0.08 0.04 -0.03 16 22 1,258 -2
29OCT26 60.00 P 0.58 0.58 0.58 0.42 -0.18 16 10 315 0
29OCT26 62.50 P 0.00 0.00 0.00 1.86 -0.31 17 0 105 0
29OCT26 65.00 P 0.00 0.00 0.00 4.10 -0.40 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 6.60 -0.40 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 9.10 -0.40 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 11.95 -0.05 64 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 14.36 -0.14 68 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 16.86 -0.14 76 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.56 +0.06 94 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.06 +0.06 102 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.56 +0.06 109 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 100 0
27NOV26 57.50 P 0.00 0.00 0.00 0.22 -0.10 15 0 226 0
27NOV26 60.00 P 1.08 1.10 1.08 0.87 -0.20 15 6 50 0
27NOV26 62.50 P 0.00 0.00 0.00 2.24 -0.26 16 0 89 0
27NOV26 65.00 P 0.00 0.00 0.00 4.18 -0.38 15 0 125 0
27NOV26 67.50 P 0.00 0.00 0.00 6.80 -0.21 25 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 9.10 -0.40 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 11.95 -0.05 40 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 14.51 +0.01 47 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.01 +0.01 52 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.56 +0.06 59 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.06 +0.06 63 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 24.56 +0.06 68 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 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 21 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.02 -0.02 15 0 51 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 -0.05 15 0 77 0
30DEC26 57.50 P 0.00 0.00 0.00 0.42 -0.12 15 0 171 0
30DEC26 60.00 P 1.38 1.38 1.38 1.16 -0.18 15 4 382 +4
30DEC26 62.50 P 2.57 2.57 2.57 2.50 -0.23 15 15 63 0
30DEC26 65.00 P 4.55 4.55 4.55 4.43 -0.26 16 15 15 +15
30DEC26 67.50 P 0.00 0.00 0.00 6.80 -0.24 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.10 -0.40 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.95 -0.05 32 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.51 +0.01 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.01 +0.01 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.56 +0.06 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.06 +0.06 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.56 +0.06 54 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.96 -0.04 55 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.46 -0.04 58 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 22 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 18 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 0.01 -0.01 15 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.06 -0.02 15 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.21 -0.05 15 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.62 -0.09 15 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 1.42 -0.14 15 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 2.75 -0.18 15 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 4.58 -0.22 16 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 6.80 -0.24 18 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 9.10 -0.40 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 11.95 -0.05 28 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 14.51 +0.01 33 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 17.01 +0.01 37 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 19.56 +0.06 41 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 22.06 +0.06 44 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 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.05 -0.02 15 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.16 -0.04 15 0 96 0
30MAR27 55.00 P 0.00 0.00 0.00 0.42 -0.07 15 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 0.95 -0.08 15 0 38 0
30MAR27 60.00 P 0.00 0.00 0.00 1.83 -0.10 15 0 21 0
30MAR27 62.50 P 0.00 0.00 0.00 3.12 -0.14 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 4.84 -0.20 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.80 -0.32 16 0 11 0
30MAR27 70.00 P 0.00 0.00 0.00 9.10 -0.40 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.95 -0.05 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.51 +0.01 28 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.01 +0.01 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.56 +0.06 35 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.06 +0.06 37 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.56 +0.06 40 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.96 -0.04 41 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.46 -0.04 43 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 0.04 -0.01 16 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.09 -0.02 15 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.14 -0.02 16 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.20 -0.03 16 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.28 -0.04 16 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.61 -0.04 16 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.17 -0.03 16 0 32 0
29JUN27 57.50 P 0.00 0.00 0.00 1.95 -0.13 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.12 -0.12 16 0 80 0
29JUN27 62.50 P 0.00 0.00 0.00 4.52 -0.12 16 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.24 -0.15 16 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 8.22 -0.14 16 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 10.46 -0.12 17 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 12.72 0.00 18 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.05 +0.01 19 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.42 +0.01 20 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 19.82 +0.02 21 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.24 +0.02 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 24.66 +0.02 24 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.10 -0.01 16 0 3 0
29SEP27 46.00 P 0.00 0.00 0.00 0.14 -0.01 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.19 -0.02 16 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.27 -0.02 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.36 -0.04 16 0 4 0
29SEP27 50.00 P 0.00 0.00 0.00 0.48 -0.04 16 0 40 0
29SEP27 52.50 P 0.00 0.00 0.00 0.91 -0.06 16 0 11 0
29SEP27 55.00 P 0.00 0.00 0.00 1.54 -0.02 16 0 65 0
29SEP27 57.50 P 0.00 0.00 0.00 2.45 -0.09 16 0 30 0
29SEP27 60.00 P 3.54 3.54 3.54 3.56 -0.14 16 2 4 0
29SEP27 62.50 P 0.00 0.00 0.00 5.06 -0.07 16 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.76 -0.06 17 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.64 -0.10 17 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.73 -0.06 17 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 12.92 0.00 18 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.19 +0.01 19 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.51 +0.01 19 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 19.88 +0.02 20 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.27 +0.01 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 24.68 +0.02 22 0 0 0
TOTAL PUT 74 5,665 +17
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$ 20.480
29OCT26 15.00 C 0.00 0.00 0.00 5.50 -0.02 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.00 -0.02 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.50 -0.02 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.00 -0.02 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.50 -0.03 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.01 -0.02 33 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.51 -0.02 27 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 2.02 -0.02 26 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 1.55 -0.03 26 0 18 0
29OCT26 19.50 C 0.00 0.00 0.00 1.09 -0.06 23 0 55 0
29OCT26 20.00 C 0.59 0.59 0.59 0.77 -0.01 28 15 138 -15
29OCT26 21.00 C 0.00 0.00 0.00 0.26 -0.01 26 0 359 0
29OCT26 22.00 C 0.06 0.06 0.05 0.07 0.00 27 9 318 -3
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 122 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 272 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 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 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.54 -0.02 27 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 5.04 -0.02 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.55 -0.02 30 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.05 -0.03 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.57 -0.02 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.09 -0.03 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.63 -0.03 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.20 -0.03 28 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 1.80 -0.03 28 0 61 0
27NOV26 19.50 C 0.00 0.00 0.00 1.44 0.00 28 0 105 0
27NOV26 20.00 C 0.00 0.00 0.00 1.11 -0.01 28 0 59 0
27NOV26 21.00 C 0.50 0.50 0.50 0.61 -0.03 27 15 87 +15
27NOV26 22.00 C 0.26 0.26 0.26 0.31 -0.02 28 3 113 0
27NOV26 23.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 290 0
27NOV26 24.00 C 0.00 0.00 0.00 0.06 0.00 28 0 56 0
27NOV26 25.00 C 0.00 0.00 0.00 0.03 0.00 30 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 37 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 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 5.59 +0.03 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.10 +0.04 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.61 +0.04 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.13 +0.05 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.57 -0.05 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.12 -0.12 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.70 -0.12 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.38 -0.03 27 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 2.01 -0.03 27 0 37 0
30DEC26 19.50 C 1.49 1.49 1.49 1.68 +0.02 28 15 45 +15
30DEC26 20.00 C 0.00 0.00 0.00 1.36 -0.01 27 0 131 0
30DEC26 21.00 C 0.85 0.85 0.85 0.86 -0.02 27 8 118 0
30DEC26 22.00 C 0.00 0.00 0.00 0.53 -0.01 27 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 -0.01 27 0 13 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 30 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 -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 0.02 -0.01 27 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 36 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 43 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 5.59 0.00 0 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 5.10 -0.01 0 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.61 -0.03 0 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 4.13 -0.03 0 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.71 -0.02 23 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 3.29 -0.06 25 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.83 -0.11 23 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.53 -0.02 27 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 2.18 -0.01 27 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.86 +0.01 27 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.56 +0.01 27 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 1.06 +0.01 27 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.70 0.00 27 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.45 +0.01 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 0.16 -0.01 27 0 15 0
28JAN27 26.00 C 0.00 0.00 0.00 0.10 0.00 28 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 5.77 +0.03 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.15 -0.13 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.87 +0.04 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.43 +0.03 28 0 7 0
30MAR27 17.00 C 0.00 0.00 0.00 3.92 -0.06 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.53 -0.05 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.13 -0.11 25 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 2.78 -0.10 26 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.54 -0.01 28 0 135 0
30MAR27 19.50 C 0.00 0.00 0.00 2.24 +0.01 28 0 121 0
30MAR27 20.00 C 0.00 0.00 0.00 1.95 0.00 28 0 75 0
30MAR27 21.00 C 0.00 0.00 0.00 1.47 +0.01 28 0 651 0
30MAR27 22.00 C 0.00 0.00 0.00 1.09 +0.01 28 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 0.80 +0.01 28 0 18 0
30MAR27 24.00 C 0.00 0.00 0.00 0.57 0.00 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 0.00 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 0.00 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 6.02 +0.03 30 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.59 +0.03 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.18 +0.09 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.77 +0.08 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.36 +0.06 29 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.02 +0.04 29 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.70 +0.08 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.28 -0.09 28 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 3.07 0.00 30 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 2.79 +0.01 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.53 +0.02 30 0 95 0
29JUN27 21.00 C 0.00 0.00 0.00 2.05 +0.01 30 0 102 0
29JUN27 22.00 C 0.00 0.00 0.00 1.65 +0.01 30 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.32 +0.02 30 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 1.04 +0.01 30 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.79 0.00 29 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.62 +0.02 29 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 0.48 +0.01 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.28 +0.01 29 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.21 0.00 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.17 0.00 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 6.09 +0.08 31 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.69 +0.10 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.28 +0.05 32 0 5 0
29SEP27 16.50 C 0.00 0.00 0.00 4.88 +0.04 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.51 +0.05 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.14 +0.04 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.70 -0.07 29 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 3.37 0.00 29 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 3.13 -0.02 30 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.84 -0.01 30 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 2.57 -0.01 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.08 -0.02 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.67 -0.02 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.33 -0.01 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.05 -0.01 29 0 2 0
29SEP27 25.00 C 0.00 0.00 0.00 0.83 0.00 29 0 2 0
29SEP27 26.00 C 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.50 -0.01 29 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 0.39 -0.01 29 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.30 -0.01 28 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.18 0.00 29 0 0 0
TOTAL CALL 65 4,761 +12
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 122 0
29OCT26 18.50 P 0.05 0.05 0.05 0.02 0.00 28 1 96 -1
29OCT26 19.00 P 0.00 0.00 0.00 0.05 0.00 27 0 102 0
29OCT26 19.50 P 0.00 0.00 0.00 0.12 0.00 27 0 359 0
29OCT26 20.00 P 0.00 0.00 0.00 0.25 -0.01 27 0 329 0
29OCT26 21.00 P 0.00 0.00 0.00 0.77 0.00 27 0 360 0
29OCT26 22.00 P 0.00 0.00 0.00 1.56 +0.01 26 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.60 +0.10 44 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.63 +0.02 59 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.66 +0.02 73 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.69 +0.05 87 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.72 +0.06 101 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.72 +0.07 110 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.68 +0.04 113 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.74 +0.10 130 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.72 +0.07 135 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.74 +0.09 145 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 36 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 0.01 -0.01 28 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 0.00 29 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 57 0
27NOV26 18.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 89 0
27NOV26 19.00 P 0.33 0.33 0.28 0.25 -0.02 28 10 104 0
27NOV26 19.50 P 0.00 0.00 0.00 0.39 -0.02 28 0 79 0
27NOV26 20.00 P 0.00 0.00 0.00 0.58 -0.01 29 0 145 0
27NOV26 21.00 P 0.00 0.00 0.00 1.09 -0.01 29 0 31 0
27NOV26 22.00 P 2.02 2.02 1.80 1.79 -0.01 29 30 90 +15
27NOV26 23.00 P 0.00 0.00 0.00 2.68 +0.08 33 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 3.64 +0.02 38 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.66 +0.02 46 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.69 +0.05 54 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.72 +0.06 63 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.72 +0.07 68 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.73 +0.09 74 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.74 +0.10 80 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.73 +0.08 85 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.74 +0.09 90 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 0.04 -0.01 27 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 36 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 59 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 57 0
30DEC26 18.50 P 0.00 0.00 0.00 0.28 -0.01 27 0 25 0
30DEC26 19.00 P 0.53 0.53 0.53 0.41 -0.01 28 15 28 +1
30DEC26 19.50 P 0.00 0.00 0.00 0.58 0.00 28 0 48 0
30DEC26 20.00 P 0.79 0.79 0.79 0.76 -0.01 27 6 226 -6
30DEC26 21.00 P 0.00 0.00 0.00 1.28 -0.01 28 0 92 0
30DEC26 22.00 P 0.00 0.00 0.00 1.94 -0.01 28 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 2.79 +0.08 30 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 3.69 +0.02 33 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 4.67 +0.03 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.69 +0.05 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.72 +0.06 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.72 +0.07 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.73 +0.09 59 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.74 +0.10 63 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.73 +0.08 67 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.74 +0.09 71 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.72 +0.10 73 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.71 +0.09 76 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.70 +0.08 78 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.71 +0.09 82 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.72 +0.09 86 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.13 0.00 27 0 2 0
28JAN27 17.50 P 0.00 0.00 0.00 0.19 0.00 27 0 30 0
28JAN27 18.00 P 0.37 0.37 0.37 0.28 0.00 27 30 30 +30
28JAN27 18.50 P 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.54 0.00 27 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.71 0.00 27 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 0.91 -0.01 27 0 30 0
28JAN27 21.00 P 0.00 0.00 0.00 1.42 -0.01 27 0 2 0
28JAN27 22.00 P 0.00 0.00 0.00 2.06 -0.01 27 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 2.80 +0.01 27 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 3.75 +0.02 31 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 4.67 +0.03 33 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.69 +0.05 38 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.72 +0.06 43 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 7.72 +0.07 47 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 8.73 +0.09 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 0.00 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 0.00 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.20 0.00 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.28 +0.01 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.38 +0.01 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.50 +0.01 28 0 687 0
30MAR27 18.50 P 0.00 0.00 0.00 0.64 +0.01 28 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.81 +0.01 28 0 15 0
30MAR27 19.50 P 1.10 1.10 1.10 0.99 0.00 28 1 68 0
30MAR27 20.00 P 0.00 0.00 0.00 1.20 0.00 28 0 74 0
30MAR27 21.00 P 0.00 0.00 0.00 1.71 0.00 28 0 87 0
30MAR27 22.00 P 0.00 0.00 0.00 2.33 -0.01 28 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 3.12 +0.11 30 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 3.91 +0.04 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.81 +0.08 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.69 +0.03 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.72 +0.06 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.72 +0.07 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.75 +0.11 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.75 +0.11 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.74 +0.09 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.74 +0.09 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.75 +0.13 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.75 +0.13 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.74 +0.12 59 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.73 +0.11 61 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.27 +0.01 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.35 +0.02 30 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.44 +0.01 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.55 0.00 30 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.68 0.00 30 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.86 +0.05 30 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 0.99 +0.02 30 0 47 0
29JUN27 19.00 P 0.00 0.00 0.00 1.21 +0.05 30 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.42 +0.04 30 0 47 0
29JUN27 20.00 P 0.00 0.00 0.00 1.65 +0.05 30 0 84 0
29JUN27 21.00 P 0.00 0.00 0.00 2.17 +0.05 30 0 82 0
29JUN27 22.00 P 0.00 0.00 0.00 2.77 +0.06 30 0 46 0
29JUN27 23.00 P 0.00 0.00 0.00 3.46 +0.06 30 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.21 +0.03 31 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 4.87 -0.07 28 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 5.74 -0.05 29 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 6.72 +0.03 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.72 +0.07 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.75 +0.11 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.75 +0.11 40 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.74 +0.09 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.74 +0.09 44 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 0.55 +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 0.83 +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 1.13 -0.01 28 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.34 -0.01 28 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.52 -0.02 28 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 1.76 -0.01 28 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.00 -0.01 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.26 0.00 27 0 16 0
29SEP27 21.00 P 0.00 0.00 0.00 2.85 +0.01 27 0 16 0
29SEP27 22.00 P 0.00 0.00 0.00 3.49 +0.01 27 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 4.18 +0.01 26 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.03 +0.12 28 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 5.78 +0.08 27 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 6.51 -0.02 24 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 7.34 -0.09 22 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.21 -0.09 20 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.10 -0.09 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.02 -0.09 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.96 -0.02 0 0 0 0
TOTAL PUT 93 4,740 +39
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$ 379.600
16OCT26 287.50 C 0.00 0.00 0.00 92.18 +4.18 92 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 89.68 +4.18 88 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 87.18 +4.18 84 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 84.68 +4.18 79 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 82.18 +3.73 74 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 79.68 +4.17 64 0 0 0
16OCT26 305.00 C 0.00 0.00 0.00 74.68 +4.17 0 0 0 0
16OCT26 310.00 C 0.00 0.00 0.00 69.68 +4.17 0 0 0 0
16OCT26 315.00 C 0.00 0.00 0.00 64.68 +4.17 0 0 0 0
16OCT26 320.00 C 0.00 0.00 0.00 59.69 +4.18 60 0 0 0
16OCT26 325.00 C 0.00 0.00 0.00 54.69 +4.17 54 0 0 0
16OCT26 330.00 C 0.00 0.00 0.00 49.69 +4.17 47 0 0 0
16OCT26 335.00 C 0.00 0.00 0.00 44.69 +4.16 39 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 39.70 +4.17 42 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 34.70 +4.15 37 0 0 0
16OCT26 350.00 C 0.00 0.00 0.00 29.72 +4.13 36 0 0 0
16OCT26 355.00 C 0.00 0.00 0.00 24.74 +4.08 32 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 19.80 +3.97 30 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 14.93 +3.74 27 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 10.53 +3.48 28 0 0 0
16OCT26 375.00 C 3.10 5.34 2.80 5.75 +2.13 20 192 157 +80
16OCT26 380.00 C 1.17 2.50 0.95 2.50 +1.03 19 278 1,057 -184
16OCT26 385.00 C 0.38 0.65 0.36 0.84 +0.31 19 237 845 +43
16OCT26 390.00 C 0.00 0.00 0.00 0.22 +0.08 20 0 362 0
16OCT26 395.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 203 0
16OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 21 0 17 0
16OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 287.50 C 0.00 0.00 0.00 92.36 - 52 0 0 -
23OCT26 290.00 C 0.00 0.00 0.00 89.86 +4.11 48 0 0 0
23OCT26 292.50 C 0.00 0.00 0.00 87.36 +4.17 42 0 0 0
23OCT26 295.00 C 0.00 0.00 0.00 84.86 +4.17 0 0 0 0
23OCT26 297.50 C 0.00 0.00 0.00 82.36 +3.91 0 0 0 0
23OCT26 300.00 C 0.00 0.00 0.00 79.87 +4.18 43 0 0 0
23OCT26 305.00 C 0.00 0.00 0.00 74.87 +4.17 0 0 0 0
23OCT26 310.00 C 0.00 0.00 0.00 69.88 +4.18 39 0 0 0
23OCT26 315.00 C 0.00 0.00 0.00 64.88 +4.17 30 0 0 0
23OCT26 320.00 C 0.00 0.00 0.00 59.88 +4.17 0 0 0 0
23OCT26 325.00 C 0.00 0.00 0.00 54.89 +4.17 28 0 0 0
23OCT26 330.00 C 0.00 0.00 0.00 49.89 +4.16 0 0 0 0
23OCT26 335.00 C 0.00 0.00 0.00 44.90 +4.15 23 0 0 0
23OCT26 340.00 C 0.00 0.00 0.00 39.91 +4.14 23 0 0 0
23OCT26 345.00 C 0.00 0.00 0.00 34.93 +4.11 22 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 29.96 +4.03 21 0 0 0
23OCT26 355.00 C 0.00 0.00 0.00 25.03 +3.91 20 0 0 0
23OCT26 360.00 C 0.00 0.00 0.00 20.18 +3.69 19 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 15.49 +3.33 19 0 0 0
23OCT26 370.00 C 0.00 0.00 0.00 10.91 +2.55 17 0 0 0
23OCT26 375.00 C 4.51 4.51 4.51 7.02 +1.84 16 15 15 +15
23OCT26 380.00 C 2.43 3.80 2.34 4.00 +1.13 16 999 459 +426
23OCT26 385.00 C 1.21 2.00 1.10 2.06 +0.61 16 329 341 +294
23OCT26 390.00 C 0.74 0.82 0.74 0.94 +0.23 16 125 125 +110
23OCT26 395.00 C 0.23 0.23 0.23 0.40 +0.11 16 15 20 +15
23OCT26 400.00 C 0.00 0.00 0.00 0.14 +0.03 16 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
23OCT26 410.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
23OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
23OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
23OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
23OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
23OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
23OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
23OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
23OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
23OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 187.37 +3.87 0 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 184.88 +3.87 91 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 182.38 +4.18 0 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 179.90 +4.20 99 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 174.91 +4.20 97 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 169.91 +4.19 90 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 164.91 +3.67 80 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 159.91 +4.18 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 154.92 +4.18 65 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 149.93 +3.71 70 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 144.93 +4.18 0 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 139.96 +4.20 73 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 134.96 +4.19 68 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 129.95 +4.17 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 124.98 +4.20 64 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 119.97 +4.18 49 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 114.98 +3.87 51 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 109.98 +3.92 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 104.99 +4.17 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 100.00 +3.74 43 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 95.00 +3.69 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 90.01 +4.17 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 85.02 +4.17 34 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 80.04 +4.18 38 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 70.04 +4.15 22 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 60.06 +4.13 26 0 5 0
29OCT26 330.00 C 0.00 0.00 0.00 50.24 +4.06 32 0 0 0
29OCT26 340.00 C 39.40 39.40 39.40 40.17 +3.87 24 1 1 0
29OCT26 350.00 C 0.00 0.00 0.00 30.35 +3.77 22 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 20.84 +2.82 20 0 652 0
29OCT26 370.00 C 11.80 11.81 11.80 11.81 +2.45 16 2 616 +1
29OCT26 380.00 C 3.56 5.25 3.38 5.25 +1.42 16 549 1,739 +83
29OCT26 390.00 C 1.09 1.68 1.09 2.21 +0.97 18 1,529 2,845 +872
29OCT26 400.00 C 0.38 0.42 0.38 0.97 +0.60 20 54 5,556 +54
29OCT26 410.00 C 0.18 0.18 0.18 0.45 +0.36 22 10 5,288 0
29OCT26 420.00 C 0.10 0.10 0.10 0.23 +0.21 25 42 3,266 -12
29OCT26 430.00 C 0.00 0.00 0.00 0.12 +0.11 27 0 2,439 0
29OCT26 440.00 C 0.00 0.00 0.00 0.07 +0.06 29 0 2,429 0
29OCT26 450.00 C 0.07 0.07 0.07 0.05 +0.04 31 1 1,592 0
29OCT26 460.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 988 0
29OCT26 470.00 C 0.00 0.00 0.00 0.02 +0.01 35 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 44 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 60 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 69 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 75 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 81 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 88 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 187.87 +3.97 54 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 185.38 +3.70 54 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 182.89 +4.19 53 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 180.40 +3.97 52 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 175.42 +3.91 50 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 170.44 +4.18 48 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 165.46 +3.97 46 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 160.48 +3.97 45 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 155.50 +3.69 43 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 150.52 +3.69 41 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 145.54 +4.18 40 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 139.96 +3.54 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 135.58 +3.82 36 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 130.11 +3.39 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 125.62 +4.18 33 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 120.64 +4.18 32 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 115.66 +3.78 30 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 110.68 +3.62 29 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 105.70 +4.18 27 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 100.00 +3.46 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 95.74 +3.73 25 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 90.76 +3.57 23 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 85.02 +3.40 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 80.04 +2.78 0 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 70.88 +4.12 22 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 61.00 +4.07 22 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 51.52 +3.95 24 0 0 0
27NOV26 340.00 C 41.40 41.40 41.40 41.69 +3.53 21 1 1 +1
27NOV26 350.00 C 0.00 0.00 0.00 32.68 +3.48 21 0 5 0
27NOV26 360.00 C 0.00 0.00 0.00 24.15 +3.04 20 0 34 0
27NOV26 370.00 C 0.00 0.00 0.00 16.45 +2.23 18 0 57 0
27NOV26 380.00 C 8.35 10.70 8.35 10.70 +1.78 19 22 187 +7
27NOV26 390.00 C 5.19 6.22 5.05 6.30 +1.08 18 27 1,275 +20
27NOV26 400.00 C 2.81 3.56 2.77 3.57 +0.58 19 217 1,623 +1
27NOV26 410.00 C 1.62 1.96 1.55 1.96 +0.27 19 32 2,646 +4
27NOV26 420.00 C 1.06 1.06 1.06 0.99 +0.06 19 2 2,058 -2
27NOV26 430.00 C 0.63 0.77 0.60 0.46 -0.02 19 858 4,636 +519
27NOV26 440.00 C 0.00 0.00 0.00 0.20 -0.05 19 0 1,037 0
27NOV26 450.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 1,972 0
27NOV26 460.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 697 0
27NOV26 470.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 1,406 0
27NOV26 480.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 780 0
27NOV26 490.00 C 0.00 0.00 0.00 0.01 0.00 23 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.01 0.00 24 0 249 0
27NOV26 510.00 C 0.00 0.00 0.00 0.01 0.00 26 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 29 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 32 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 35 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 39 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 44 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 51 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 188.43 +3.81 40 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 185.95 +3.81 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 183.46 +3.80 0 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 180.98 +3.80 30 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 176.01 +3.85 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 171.05 +4.18 34 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 166.08 +3.56 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 161.12 +4.18 33 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 156.15 +3.68 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 151.19 +3.74 31 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 146.22 +3.72 0 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 141.26 +3.50 29 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 136.29 +3.48 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 131.33 +3.74 27 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 126.36 +3.45 22 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 121.40 +3.71 25 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 116.43 +4.17 22 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 111.47 +4.17 23 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 106.51 +4.17 23 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 101.55 +4.16 23 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 96.60 +4.16 23 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 91.65 +4.15 22 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 86.71 +4.14 22 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 81.78 +4.12 22 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 71.99 +4.06 22 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 62.33 +3.96 21 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 53.32 +3.76 23 0 10 0
30DEC26 340.00 C 0.00 0.00 0.00 44.11 +3.53 21 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 35.42 +3.23 20 0 6 0
30DEC26 360.00 C 0.00 0.00 0.00 27.37 +2.59 19 0 315 0
30DEC26 370.00 C 17.80 17.80 17.80 20.43 +2.13 19 4 899 0
30DEC26 380.00 C 12.53 12.82 12.53 14.68 +1.65 19 73 1,202 +17
30DEC26 390.00 C 8.47 8.47 8.47 10.21 +1.24 19 26 1,909 +26
30DEC26 400.00 C 6.69 6.69 6.69 6.94 +0.93 19 3 5,888 +3
30DEC26 410.00 C 3.89 4.62 3.89 4.66 +0.84 19 38 5,069 +36
30DEC26 420.00 C 2.63 3.08 2.63 3.10 +0.76 20 41 7,690 +16
30DEC26 430.00 C 1.85 2.12 1.85 2.09 +0.71 20 67 2,134 +16
30DEC26 440.00 C 1.35 1.53 1.35 1.33 +0.55 21 32 2,073 +10
30DEC26 450.00 C 1.06 1.16 1.06 0.83 +0.40 21 69 3,125 -19
30DEC26 460.00 C 0.88 0.90 0.88 0.51 +0.28 21 113 7,624 +3
30DEC26 470.00 C 0.00 0.00 0.00 0.32 +0.20 21 0 7,968 0
30DEC26 480.00 C 0.00 0.00 0.00 0.19 +0.13 22 0 1,004 0
30DEC26 490.00 C 0.00 0.00 0.00 0.12 +0.09 22 0 282 0
30DEC26 500.00 C 0.41 0.41 0.41 0.08 +0.06 22 1 1,302 0
30DEC26 510.00 C 0.00 0.00 0.00 0.05 +0.04 23 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 628 0
30DEC26 530.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 213 0
30DEC26 540.00 C 0.00 0.00 0.00 0.01 0.00 23 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.01 0.00 24 0 530 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 0.00 25 0 518 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 26 0 212 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 27 0 107 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 28 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 29 0 480 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 31 0 134 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 32 0 702 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 21 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 40 0 115 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 41 0 130 0
28JAN27 192.50 C 0.00 0.00 0.00 188.92 +3.76 31 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 186.44 +3.75 0 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 183.97 +4.19 34 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 181.49 +4.18 0 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 176.54 +4.18 32 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 171.59 +3.95 32 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 166.63 +4.11 0 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 161.68 +4.18 25 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 156.73 +4.18 28 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 151.78 +4.19 28 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 146.82 +3.50 0 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 141.87 +4.11 23 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 136.92 +3.59 24 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 131.97 +4.18 24 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 127.02 +3.56 23 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 122.07 +3.78 23 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 117.13 +4.18 23 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 112.19 +3.74 23 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 107.26 +3.71 23 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 102.33 +4.18 23 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 97.42 +4.18 23 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 92.52 +3.22 22 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 87.64 +3.18 22 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 82.78 +3.15 22 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 73.16 +4.08 22 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 63.74 +3.98 21 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 54.98 +4.18 22 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 46.13 +3.40 21 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 37.82 +3.34 20 0 0 0
28JAN27 360.00 C 26.83 26.83 26.83 30.10 +2.48 20 15 39 +11
28JAN27 370.00 C 20.98 20.98 20.98 23.42 +2.09 19 15 347 +15
28JAN27 380.00 C 15.85 17.15 15.51 17.48 +1.29 19 70 245 +10
28JAN27 390.00 C 11.45 12.00 11.25 13.13 +1.30 19 23 205 +13
28JAN27 400.00 C 8.49 8.49 8.49 9.58 +0.96 19 15 27 +15
28JAN27 410.00 C 6.09 6.84 6.09 6.84 +0.75 19 31 31 +31
28JAN27 420.00 C 0.00 0.00 0.00 4.93 +0.75 20 0 53 0
28JAN27 430.00 C 3.50 3.60 3.50 3.44 +0.64 20 66 128 +34
28JAN27 440.00 C 2.28 2.28 2.28 2.35 +0.51 20 15 95 +15
28JAN27 450.00 C 1.99 1.99 1.99 1.58 +0.40 20 2 158 +2
28JAN27 460.00 C 1.56 1.56 1.56 1.06 +0.32 20 2 78 +2
28JAN27 470.00 C 0.00 0.00 0.00 0.70 +0.24 21 0 122 0
28JAN27 480.00 C 0.00 0.00 0.00 0.46 +0.18 21 0 50 0
28JAN27 490.00 C 0.00 0.00 0.00 0.30 +0.14 21 0 60 0
28JAN27 500.00 C 0.00 0.00 0.00 0.19 +0.09 21 0 79 0
28JAN27 510.00 C 0.58 0.59 0.57 0.13 +0.07 21 13 43 +13
28JAN27 520.00 C 0.00 0.00 0.00 0.08 +0.05 21 0 5 0
28JAN27 530.00 C 0.00 0.00 0.00 0.06 +0.04 22 0 10 0
28JAN27 540.00 C 0.00 0.00 0.00 0.04 +0.03 22 0 5 0
28JAN27 550.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28JAN27 560.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 570.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 580.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 590.00 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 0 0
28JAN27 640.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 650.00 C 0.00 0.00 0.00 0.01 0.00 29 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 31 0 0 0
28JAN27 690.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 189.18 +3.76 0 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 187.14 +3.30 0 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 184.19 +3.70 0 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 182.21 +4.19 29 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 176.81 +3.72 0 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 172.34 +4.19 27 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 167.40 +4.18 0 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 162.47 +4.18 24 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 157.17 +3.82 0 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 152.60 +4.18 22 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 147.67 +4.19 23 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 142.73 +4.18 20 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 137.80 +3.21 21 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 132.63 +2.70 0 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 128.17 +4.40 28 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 123.02 +3.07 22 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 118.45 +3.31 28 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 113.20 +4.16 22 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 108.30 +4.15 21 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 103.54 +2.87 23 0 60 0
30MAR27 285.00 C 0.00 0.00 0.00 98.56 +2.45 21 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 93.74 +2.39 21 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 88.93 +4.04 21 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 84.49 +2.86 23 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 74.85 +2.25 21 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 65.79 +3.75 21 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 58.27 +4.67 23 0 167 0
30MAR27 340.00 C 45.80 45.80 45.80 48.95 +4.30 21 1 2,512 -1
30MAR27 350.00 C 0.00 0.00 0.00 42.12 +2.92 22 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 34.21 +2.31 21 0 945 0
30MAR27 370.00 C 0.00 0.00 0.00 28.07 +2.08 21 0 1,757 0
30MAR27 380.00 C 0.00 0.00 0.00 22.65 +1.73 20 0 1,734 0
30MAR27 390.00 C 17.37 17.37 17.37 18.09 +1.39 21 5 1,394 0
30MAR27 400.00 C 0.00 0.00 0.00 14.34 +1.10 21 0 3,314 0
30MAR27 410.00 C 10.00 10.00 10.00 11.30 +0.89 21 2 3,613 -2
30MAR27 420.00 C 8.08 8.74 8.08 8.57 +0.61 21 40 2,838 0
30MAR27 430.00 C 6.76 6.79 6.76 6.94 +0.69 21 46 311 +12
30MAR27 440.00 C 0.00 0.00 0.00 5.34 +0.60 21 0 2,426 0
30MAR27 450.00 C 0.00 0.00 0.00 4.06 +0.47 22 2 1,752 -2
30MAR27 460.00 C 3.65 3.65 3.65 3.05 +0.37 22 5 1,475 +5
30MAR27 470.00 C 2.51 2.51 2.51 2.33 +0.35 22 15 666 -5
30MAR27 480.00 C 2.25 2.25 2.25 1.74 +0.25 22 10 985 +10
30MAR27 490.00 C 0.00 0.00 0.00 1.30 +0.24 22 0 1,324 0
30MAR27 500.00 C 0.00 0.00 0.00 0.99 +0.22 22 0 464 0
30MAR27 510.00 C 0.00 0.00 0.00 0.73 +0.16 22 0 570 0
30MAR27 520.00 C 0.00 0.00 0.00 0.55 +0.14 23 0 458 0
30MAR27 530.00 C 1.18 1.18 1.18 0.41 +0.11 23 15 567 0
30MAR27 540.00 C 1.08 1.08 1.08 0.31 +0.09 23 15 264 +15
30MAR27 550.00 C 0.99 0.99 0.99 0.23 +0.07 23 15 40 +15
30MAR27 560.00 C 0.00 0.00 0.00 0.17 +0.06 23 0 412 0
30MAR27 570.00 C 0.00 0.00 0.00 0.13 +0.05 23 0 33 0
30MAR27 580.00 C 0.89 0.89 0.89 0.10 +0.03 23 15 122 +15
30MAR27 590.00 C 0.82 0.82 0.82 0.07 +0.03 24 15 116 +15
30MAR27 600.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 93 0
30MAR27 610.00 C 0.71 0.71 0.61 0.04 +0.02 24 30 194 +14
30MAR27 620.00 C 0.56 0.56 0.56 0.03 +0.02 24 15 49 +5
30MAR27 630.00 C 0.53 0.53 0.53 0.02 +0.01 24 15 102 +15
30MAR27 640.00 C 0.00 0.00 0.00 0.01 0.00 23 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 24 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 26 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 27 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 0.00 189.18 +3.28 0 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 187.14 +3.30 26 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 184.19 +3.70 0 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 182.21 +3.67 28 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 176.86 +3.23 0 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 172.34 +3.62 26 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 167.40 +3.59 22 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 162.47 +3.57 24 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 157.17 +2.94 0 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 152.60 +3.51 22 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 147.67 +4.17 22 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 142.73 +3.42 20 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 137.80 +3.21 20 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 132.74 +2.81 0 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 128.17 +4.27 25 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 123.18 +3.23 23 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 118.78 +3.64 26 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 113.46 +2.75 23 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 108.97 +4.33 24 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 104.08 +3.41 24 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 99.88 +3.77 25 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 94.78 +2.94 23 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 90.19 +4.10 23 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 85.65 +4.02 23 0 64 0
29JUN27 310.00 C 0.00 0.00 0.00 76.93 +3.98 23 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 68.38 +3.67 23 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 61.14 +3.56 23 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 52.35 +2.70 22 0 224 0
29JUN27 350.00 C 0.00 0.00 0.00 46.18 +2.66 22 0 47 0
29JUN27 360.00 C 0.00 0.00 0.00 39.09 +1.45 21 0 176 0
29JUN27 370.00 C 31.64 31.64 31.64 33.85 +2.21 22 1 272 0
29JUN27 380.00 C 0.00 0.00 0.00 28.66 +1.74 22 0 977 0
29JUN27 390.00 C 22.68 23.50 22.68 24.23 +1.57 22 60 651 +60
29JUN27 400.00 C 19.16 19.73 18.67 20.74 +1.47 22 31 678 +30
29JUN27 410.00 C 16.72 16.72 16.72 17.43 +1.33 22 1 1,085 +1
29JUN27 420.00 C 14.18 14.18 14.18 14.59 +1.18 22 1 3,631 0
29JUN27 430.00 C 0.00 0.00 0.00 12.00 +0.98 22 0 867 0
29JUN27 440.00 C 9.65 9.65 9.65 10.18 +1.03 22 45 674 0
29JUN27 450.00 C 8.30 8.30 8.30 8.39 +0.90 22 45 754 +45
29JUN27 460.00 C 6.62 7.01 6.62 7.02 +0.91 22 135 471 +135
29JUN27 470.00 C 0.00 0.00 0.00 5.72 +0.72 23 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 4.79 +0.77 23 0 196 0
29JUN27 490.00 C 0.00 0.00 0.00 3.88 +0.68 23 0 264 0
29JUN27 500.00 C 0.00 0.00 0.00 3.25 +0.70 23 0 323 0
29JUN27 510.00 C 0.00 0.00 0.00 2.63 +0.55 23 0 476 0
29JUN27 520.00 C 2.95 2.95 2.95 2.20 +0.55 23 15 328 -15
29JUN27 530.00 C 2.66 2.66 2.66 1.79 +0.45 23 15 307 0
29JUN27 540.00 C 0.00 0.00 0.00 1.49 +0.42 23 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 1.23 +0.37 23 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 0.99 +0.30 24 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 0.84 +0.30 24 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 0.68 +0.24 24 0 70 0
29JUN27 590.00 C 0.00 0.00 0.00 0.56 +0.22 24 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 0.47 +0.19 24 0 60 0
29JUN27 610.00 C 0.00 0.00 0.00 0.38 +0.16 24 0 95 0
29JUN27 620.00 C 0.00 0.00 0.00 0.32 +0.15 24 0 71 0
29JUN27 630.00 C 0.00 0.00 0.00 0.27 +0.13 24 0 75 0
29JUN27 640.00 C 0.00 0.00 0.00 0.22 +0.11 24 0 105 0
29JUN27 650.00 C 0.00 0.00 0.00 0.18 +0.09 25 0 75 0
29JUN27 660.00 C 0.00 0.00 0.00 0.16 +0.09 25 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.13 +0.07 25 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.11 +0.06 25 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.09 +0.05 25 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.08 +0.05 25 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.07 +0.05 25 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.06 +0.05 26 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.05 +0.04 26 0 2 0
29SEP27 192.50 C 0.00 0.00 0.00 189.60 +3.70 0 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 187.14 +3.30 26 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 184.67 +4.18 24 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 182.21 +3.30 26 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 177.27 +3.27 24 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 172.34 +3.62 24 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 167.40 +3.21 22 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 162.48 +3.58 23 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 157.55 +3.32 23 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 152.64 +3.13 23 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 147.73 +4.19 23 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 142.84 +3.53 23 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 137.96 +3.37 23 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 133.11 +2.90 23 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 128.29 +2.81 23 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 123.49 +2.70 22 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 118.78 +3.64 23 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 114.07 +3.36 22 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 109.44 +4.04 22 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 104.88 +2.36 22 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 100.35 +2.25 22 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 95.98 +2.24 22 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 91.75 +2.62 22 0 1 0
29SEP27 300.00 C 0.00 0.00 0.00 86.72 +1.57 21 0 79 0
29SEP27 310.00 C 0.00 0.00 0.00 79.24 +2.19 22 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 71.53 +3.39 22 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 64.53 +3.40 22 0 14 0
29SEP27 340.00 C 0.00 0.00 0.00 57.31 +2.81 22 0 75 0
29SEP27 350.00 C 0.00 0.00 0.00 51.03 +2.64 22 0 166 0
29SEP27 360.00 C 0.00 0.00 0.00 45.74 +2.89 22 0 245 0
29SEP27 370.00 C 0.00 0.00 0.00 38.47 +2.00 21 0 151 0
29SEP27 380.00 C 0.00 0.00 0.00 33.73 +1.61 21 0 221 0
29SEP27 390.00 C 0.00 0.00 0.00 29.38 +0.92 21 0 294 0
29SEP27 400.00 C 23.74 24.85 23.74 25.99 +1.37 22 2 479 +2
29SEP27 410.00 C 0.00 0.00 0.00 22.46 +1.14 22 0 315 0
29SEP27 420.00 C 17.83 17.83 17.83 19.31 +0.90 22 1 367 +1
29SEP27 430.00 C 15.45 15.45 15.45 16.67 +0.52 22 10 337 -10
29SEP27 440.00 C 0.00 0.00 0.00 14.40 +0.67 22 5 240 +5
29SEP27 450.00 C 12.00 12.00 12.00 12.41 +0.54 22 6 502 +6
29SEP27 460.00 C 10.32 10.32 10.32 10.65 +0.38 22 10 16 0
29SEP27 470.00 C 0.00 0.00 0.00 9.28 +0.36 22 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 7.98 +0.41 22 1 41 0
29SEP27 490.00 C 0.00 0.00 0.00 6.95 +0.33 23 0 5 0
29SEP27 500.00 C 5.80 6.39 5.67 6.08 +0.37 23 29 71 +28
29SEP27 510.00 C 0.00 0.00 0.00 5.14 +0.33 23 1 14 +1
29SEP27 520.00 C 0.00 0.00 0.00 4.41 +0.23 23 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 3.77 +0.21 23 0 18 0
29SEP27 540.00 C 0.00 0.00 0.00 3.16 +0.14 23 0 47 0
29SEP27 550.00 C 0.00 0.00 0.00 2.74 +0.13 23 0 31 0
29SEP27 560.00 C 0.00 0.00 0.00 2.32 +0.11 23 0 96 0
29SEP27 570.00 C 0.00 0.00 0.00 1.96 +0.07 23 0 16 0
29SEP27 580.00 C 0.00 0.00 0.00 1.69 +0.06 23 0 70 0
29SEP27 590.00 C 0.00 0.00 0.00 1.43 +0.05 23 0 60 0
29SEP27 600.00 C 0.00 0.00 0.00 1.21 +0.03 23 0 100 0
29SEP27 610.00 C 0.00 0.00 0.00 1.05 +0.03 24 0 225 0
29SEP27 620.00 C 0.00 0.00 0.00 0.88 +0.01 24 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 0.74 +0.01 24 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 0.65 +0.01 24 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 0.55 0.00 24 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 0.46 0.00 24 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.39 -0.01 24 0 10 0
29SEP27 680.00 C 0.00 0.00 0.00 0.34 -0.01 24 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.30 0.00 24 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.24 -0.01 24 0 45 0
29SEP27 710.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 15 0
TOTAL CALL 6,946 159,922 +3,016
16OCT26 287.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 292.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 93 0 150 0
16OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
16OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 87 0 61 0
16OCT26 305.00 P 0.01 0.01 0.01 0.01 0.00 81 32 32 +32
16OCT26 310.00 P 0.01 0.01 0.01 0.01 0.00 75 91 91 +91
16OCT26 315.00 P 0.01 0.01 0.01 0.01 0.00 70 15 15 +15
16OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
16OCT26 340.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 2 0
16OCT26 345.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
16OCT26 350.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 2 0
16OCT26 355.00 P 0.09 0.10 0.09 0.05 -0.09 33 2 88 +2
16OCT26 360.00 P 0.00 0.00 0.00 0.11 -0.18 30 0 160 0
16OCT26 365.00 P 0.00 0.00 0.00 0.22 -0.43 27 0 584 0
16OCT26 370.00 P 1.25 1.25 0.77 0.51 -0.88 24 29 535 -11
16OCT26 375.00 P 3.10 3.10 1.10 1.19 -1.71 21 78 569 -17
16OCT26 380.00 P 5.75 5.75 3.00 2.83 -2.98 19 81 141 +3
16OCT26 385.00 P 0.00 0.00 0.00 6.19 -3.64 19 0 39 0
16OCT26 390.00 P 0.00 0.00 0.00 10.56 -4.10 20 0 3 0
16OCT26 395.00 P 0.00 0.00 0.00 15.41 -4.19 20 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 20.40 -4.20 0 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 25.40 -4.20 0 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 30.40 -4.20 0 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 35.40 -4.20 0 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 40.40 -4.20 0 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 45.40 -4.20 0 0 0 0
16OCT26 430.00 P 0.00 0.00 0.00 50.40 -4.20 0 0 0 0
16OCT26 435.00 P 0.00 0.00 0.00 55.40 -4.20 0 0 0 0
16OCT26 440.00 P 0.00 0.00 0.00 60.40 -4.20 0 0 0 0
16OCT26 445.00 P 0.00 0.00 0.00 65.40 -4.20 0 0 0 0
16OCT26 450.00 P 0.00 0.00 0.00 70.40 -4.20 0 0 0 0
16OCT26 455.00 P 0.00 0.00 0.00 75.40 -4.20 0 0 0 0
16OCT26 460.00 P 0.00 0.00 0.00 80.40 -4.20 0 0 0 0
16OCT26 465.00 P 0.00 0.00 0.00 85.40 -4.20 0 0 0 0
16OCT26 470.00 P 0.00 0.00 0.00 90.40 -4.20 0 0 0 0
16OCT26 475.00 P 0.00 0.00 0.00 95.40 -4.20 0 0 0 0
16OCT26 480.00 P 0.00 0.00 0.00 100.40 -4.20 0 0 0 0
23OCT26 287.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
23OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 292.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 305.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
23OCT26 345.00 P 0.00 0.00 0.00 0.02 -0.07 22 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 0.05 -0.14 21 0 0 0
23OCT26 355.00 P 0.00 0.00 0.00 0.12 -0.27 20 0 5 0
23OCT26 360.00 P 0.00 0.00 0.00 0.26 -0.48 19 0 84 0
23OCT26 365.00 P 1.36 1.36 1.36 0.59 -0.77 19 14 31 +14
23OCT26 370.00 P 2.11 2.12 1.38 1.16 -1.30 18 95 110 +47
23OCT26 375.00 P 4.24 4.24 2.20 2.30 -1.93 17 268 156 +60
23OCT26 380.00 P 4.59 4.59 4.44 4.29 -2.66 16 30 30 +30
23OCT26 385.00 P 0.00 0.00 0.00 7.25 -3.29 16 0 0 0
23OCT26 390.00 P 0.00 0.00 0.00 11.21 -3.82 17 0 0 0
23OCT26 395.00 P 0.00 0.00 0.00 15.58 -4.11 16 0 0 0
23OCT26 400.00 P 0.00 0.00 0.00 20.41 -4.19 16 0 0 0
23OCT26 405.00 P 0.00 0.00 0.00 25.40 -4.20 0 0 0 0
23OCT26 410.00 P 0.00 0.00 0.00 30.40 -4.20 0 0 0 0
23OCT26 415.00 P 0.00 0.00 0.00 35.40 -4.20 0 0 0 0
23OCT26 420.00 P 0.00 0.00 0.00 40.40 -4.20 0 0 0 0
23OCT26 425.00 P 0.00 0.00 0.00 45.40 -4.20 0 0 0 0
23OCT26 430.00 P 0.00 0.00 0.00 50.40 -4.20 0 0 0 0
23OCT26 435.00 P 0.00 0.00 0.00 55.40 -4.20 0 0 0 0
23OCT26 440.00 P 0.00 0.00 0.00 60.40 -4.20 0 0 0 0
23OCT26 445.00 P 0.00 0.00 0.00 65.40 -4.20 0 0 0 0
23OCT26 450.00 P 0.00 0.00 0.00 70.40 -4.20 0 0 0 0
23OCT26 455.00 P 0.00 0.00 0.00 75.40 -4.20 0 0 0 0
23OCT26 460.00 P 0.00 0.00 0.00 80.40 -4.20 0 0 0 0
23OCT26 465.00 P 0.00 0.00 0.00 85.40 -4.20 0 0 0 0
23OCT26 470.00 P 0.00 0.00 0.00 90.40 -4.20 0 0 0 0
23OCT26 475.00 P 0.00 0.00 0.00 95.40 -4.20 0 0 0 0
23OCT26 480.00 P 0.00 0.00 0.00 100.40 -4.20 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 92 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 53 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 50 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 48 0 245 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29OCT26 300.00 P 0.06 0.06 0.06 0.01 0.00 37 7 1,131 +7
29OCT26 310.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 974 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 -0.04 28 0 618 0
29OCT26 330.00 P 0.11 0.11 0.11 0.03 -0.08 26 15 1,505 +15
29OCT26 340.00 P 0.00 0.00 0.00 0.09 -0.17 24 0 1,136 0
29OCT26 350.00 P 0.00 0.00 0.00 0.26 -0.37 22 3 1,591 +3
29OCT26 360.00 P 1.28 1.28 0.70 0.71 -0.81 20 19 2,921 0
29OCT26 370.00 P 3.26 3.40 1.87 1.98 -1.54 18 239 4,939 +47
29OCT26 380.00 P 8.06 8.20 5.16 5.16 -2.47 16 72 6,200 -10
29OCT26 390.00 P 20.02 20.02 12.30 12.61 -2.42 20 53 3,603 -10
29OCT26 400.00 P 24.00 24.00 20.70 21.64 -3.04 24 110 3,086 +84
29OCT26 410.00 P 34.00 34.00 34.00 31.07 -3.53 27 1 887 0
29OCT26 420.00 P 0.00 0.00 0.00 40.42 -4.18 24 0 232 0
29OCT26 430.00 P 0.00 0.00 0.00 50.40 -4.20 0 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 60.40 -4.20 0 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 70.40 -4.20 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 80.45 -4.15 44 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 91.44 -3.16 64 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 100.45 -4.15 52 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 111.34 -3.26 73 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 121.45 -3.15 79 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 131.25 -3.35 81 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 141.25 -3.35 85 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 150.44 -4.16 70 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 160.44 -4.16 73 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 170.44 -4.16 77 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 180.44 -4.16 80 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 190.40 -4.20 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 200.44 -4.18 86 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 211.34 -3.26 113 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 220.44 -4.16 92 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 231.41 -3.19 121 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 241.32 -3.28 123 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 250.43 -4.17 100 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 261.24 -3.36 128 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 271.24 -3.36 131 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 281.41 -3.19 137 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 291.34 -3.26 139 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 300.43 -4.17 114 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 310.43 -4.17 116 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 321.42 -3.18 149 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 330.43 -4.17 121 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 341.39 -3.21 154 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 351.32 -3.28 156 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 285.00 P 0.17 0.17 0.17 0.01 0.00 27 15 23 +15
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 19 0
27NOV26 300.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 430 0
27NOV26 310.00 P 0.00 0.00 0.00 0.05 -0.05 23 0 74 0
27NOV26 320.00 P 0.00 0.00 0.00 0.13 -0.11 22 0 442 0
27NOV26 330.00 P 0.00 0.00 0.00 0.32 -0.23 21 0 773 0
27NOV26 340.00 P 1.12 1.12 1.12 0.76 -0.44 21 2 1,113 +2
27NOV26 350.00 P 2.30 2.30 2.30 1.64 -0.61 20 20 1,694 +20
27NOV26 360.00 P 4.27 4.27 3.12 3.10 -1.06 20 38 2,618 +29
27NOV26 370.00 P 6.97 6.97 5.60 5.60 -1.60 19 381 3,040 +320
27NOV26 380.00 P 12.30 12.30 9.70 9.70 -2.20 19 15 7,107 +4
27NOV26 390.00 P 16.55 16.55 15.50 15.50 -2.80 19 569 2,777 +467
27NOV26 400.00 P 25.80 25.80 23.70 22.85 -3.65 19 31 1,531 0
27NOV26 410.00 P 35.50 35.50 35.50 31.53 -3.76 20 1 911 +1
27NOV26 420.00 P 0.00 0.00 0.00 40.57 -4.17 19 0 584 0
27NOV26 430.00 P 0.00 0.00 0.00 50.40 -4.20 0 0 13 0
27NOV26 440.00 P 0.00 0.00 0.00 60.40 -4.20 0 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 70.44 -4.16 27 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 80.85 -3.75 34 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 91.44 -3.16 41 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 101.17 -3.43 43 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 111.34 -3.26 47 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 121.45 -3.15 50 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 131.25 -3.35 52 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 141.25 -3.35 54 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 151.37 -3.23 58 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 160.44 -4.16 50 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 170.44 -4.16 52 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 180.44 -4.16 54 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 190.40 -4.20 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 200.44 -4.18 58 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 211.34 -3.26 72 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 220.44 -4.16 62 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 231.41 -3.19 77 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 241.32 -3.28 78 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 250.43 -4.17 67 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 261.42 -3.18 83 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 271.24 -3.36 84 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 281.41 -3.19 87 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 291.34 -3.26 89 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 301.32 -3.28 90 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 310.43 -4.17 78 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 321.42 -3.18 95 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 330.43 -4.17 81 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 341.39 -3.21 98 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 351.32 -3.28 99 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 0.01 0.00 44 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 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 0 80 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 32 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 29 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 28 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 27 0 179 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 25 0 80 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 0.00 24 0 43 0
30DEC26 275.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 515 0
30DEC26 295.00 P 0.00 0.00 0.00 0.07 -0.04 22 0 651 0
30DEC26 300.00 P 0.00 0.00 0.00 0.11 -0.06 22 0 6,136 0
30DEC26 310.00 P 0.00 0.00 0.00 0.25 -0.12 22 0 3,587 0
30DEC26 320.00 P 0.00 0.00 0.00 0.54 -0.22 21 0 1,947 0
30DEC26 330.00 P 0.00 0.00 0.00 1.05 -0.41 21 0 1,814 0
30DEC26 340.00 P 2.60 2.60 2.20 1.97 -0.61 21 26 2,487 0
30DEC26 350.00 P 4.14 4.14 3.50 3.32 -0.84 20 16 2,413 +2
30DEC26 360.00 P 6.65 6.65 5.74 5.34 -1.28 19 36 2,735 -11
30DEC26 370.00 P 10.26 10.26 9.98 8.40 -1.69 19 25 1,982 0
30DEC26 380.00 P 15.30 15.30 12.90 12.68 -2.18 19 3 6,539 +1
30DEC26 390.00 P 18.50 18.50 18.50 18.25 -2.66 19 2 4,412 0
30DEC26 400.00 P 0.00 0.00 0.00 25.31 -2.13 19 0 2,750 0
30DEC26 410.00 P 0.00 0.00 0.00 33.12 -3.24 20 0 3,162 0
30DEC26 420.00 P 0.00 0.00 0.00 42.96 -2.26 23 0 3,796 0
30DEC26 430.00 P 0.00 0.00 0.00 50.87 -3.73 20 0 1,828 0
30DEC26 440.00 P 0.00 0.00 0.00 60.47 -4.13 20 0 320 0
30DEC26 450.00 P 0.00 0.00 0.00 71.29 -3.31 27 0 583 0
30DEC26 460.00 P 0.00 0.00 0.00 80.85 -3.75 28 0 160 0
30DEC26 470.00 P 0.00 0.00 0.00 91.44 -3.16 33 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 101.17 -3.43 34 0 108 0
30DEC26 490.00 P 0.00 0.00 0.00 111.34 -3.26 38 0 160 0
30DEC26 500.00 P 0.00 0.00 0.00 121.45 -3.15 40 0 133 0
30DEC26 510.00 P 0.00 0.00 0.00 131.25 -3.35 42 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 141.25 -3.35 44 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 151.37 -3.23 46 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 160.69 -3.91 44 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 170.44 -4.16 43 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 180.44 -4.16 44 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 190.40 -4.20 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 200.44 -4.18 48 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 211.34 -3.26 58 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 220.44 -4.16 51 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 231.41 -3.19 62 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 241.32 -3.28 63 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 250.43 -4.17 55 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 261.42 -3.18 67 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 271.24 -3.36 67 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 281.41 -3.19 70 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 291.34 -3.26 71 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 301.32 -3.28 72 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 310.43 -4.17 64 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 321.42 -3.18 76 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 330.43 -4.17 67 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 341.39 -3.21 78 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 351.32 -3.28 79 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 39 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 0.01 0.00 31 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 27 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 20 0
28JAN27 285.00 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.18 0.00 23 0 10 0
28JAN27 295.00 P 0.59 0.59 0.59 0.25 -0.01 22 60 83 +60
28JAN27 300.00 P 0.75 0.75 0.75 0.36 -0.02 22 40 265 +3
28JAN27 310.00 P 1.14 1.14 1.00 0.66 -0.08 22 102 815 +102
28JAN27 320.00 P 1.65 1.65 1.62 1.16 -0.20 21 124 401 +9
28JAN27 330.00 P 2.54 2.54 2.15 1.95 -0.41 21 55 875 +35
28JAN27 340.00 P 3.98 3.98 3.98 3.11 -0.69 21 50 726 +46
28JAN27 350.00 P 5.63 5.63 5.08 4.72 -0.96 20 40 431 0
28JAN27 360.00 P 8.33 8.44 7.58 7.06 -1.38 19 21 691 +1
28JAN27 370.00 P 0.00 0.00 0.00 10.33 -1.78 19 0 466 0
28JAN27 380.00 P 0.00 0.00 0.00 14.65 -2.23 19 0 29 0
28JAN27 390.00 P 0.00 0.00 0.00 20.19 -2.58 19 0 55 0
28JAN27 400.00 P 0.00 0.00 0.00 26.83 -3.13 19 0 30 0
28JAN27 410.00 P 0.00 0.00 0.00 34.35 -3.31 19 0 33 0
28JAN27 420.00 P 0.00 0.00 0.00 42.96 -3.13 20 0 20 0
28JAN27 430.00 P 0.00 0.00 0.00 51.26 -3.75 19 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 60.69 -3.99 20 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 71.29 -3.31 25 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 80.85 -3.75 25 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 91.44 -3.16 30 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 101.17 -3.43 31 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 111.34 -3.26 34 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 121.45 -3.15 36 0 0 0
28JAN27 510.00 P 0.00 0.00 0.00 131.25 -3.35 37 0 0 0
28JAN27 520.00 P 0.00 0.00 0.00 141.25 -3.35 39 0 0 0
28JAN27 530.00 P 0.00 0.00 0.00 151.37 -3.23 41 0 0 0
28JAN27 540.00 P 0.00 0.00 0.00 160.69 -3.91 39 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 170.44 -4.16 39 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 180.44 -4.16 40 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 190.40 -4.20 0 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 200.44 -4.18 43 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 211.34 -3.26 51 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 220.44 -4.16 46 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 231.41 -3.19 55 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 241.32 -3.28 56 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 250.43 -4.17 50 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 261.42 -3.18 59 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 271.24 -3.36 60 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 281.41 -3.19 62 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 291.34 -3.26 63 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 301.32 -3.28 64 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 310.43 -4.17 57 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 0.01 0.00 31 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 30 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 29 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 28 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 26 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 25 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.01 0.00 23 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.02 0.00 22 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 86 0
30MAR27 250.00 P 0.00 0.00 0.00 0.05 0.00 22 0 214 0
30MAR27 255.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 150 0
30MAR27 260.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 75 0
30MAR27 265.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.20 -0.04 22 0 131 0
30MAR27 275.00 P 0.00 0.00 0.00 0.28 -0.06 22 0 31 0
30MAR27 280.00 P 1.28 1.30 1.28 0.40 -0.07 22 20 205 +20
30MAR27 285.00 P 0.00 0.00 0.00 0.53 -0.13 22 0 80 0
30MAR27 290.00 P 0.00 0.00 0.00 0.74 -0.13 22 0 286 0
30MAR27 295.00 P 0.00 0.00 0.00 0.96 -0.22 21 0 129 0
30MAR27 300.00 P 0.00 0.00 0.00 1.27 -0.24 21 0 391 0
30MAR27 310.00 P 3.14 3.14 3.14 2.09 -0.40 21 60 393 +30
30MAR27 320.00 P 4.51 4.51 3.76 3.29 -0.60 21 80 1,411 +55
30MAR27 330.00 P 6.03 6.03 5.22 4.95 -0.85 21 75 5,139 +50
30MAR27 340.00 P 7.50 7.50 7.50 7.17 -1.15 21 11 1,425 0
30MAR27 350.00 P 11.13 11.13 11.13 9.92 -1.36 21 1 1,418 +1
30MAR27 360.00 P 0.00 0.00 0.00 13.23 -1.71 21 0 2,987 0
30MAR27 370.00 P 18.80 18.80 17.33 17.32 -1.82 21 32 2,017 +6
30MAR27 380.00 P 24.35 24.35 21.74 22.20 -2.39 21 33 3,315 +13
30MAR27 390.00 P 30.12 30.12 27.84 27.92 -2.69 21 32 1,529 +25
30MAR27 400.00 P 0.00 0.00 0.00 34.46 -3.11 21 0 4,029 0
30MAR27 410.00 P 0.00 0.00 0.00 41.24 -3.16 20 0 3,790 0
30MAR27 420.00 P 0.00 0.00 0.00 48.90 -3.43 21 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 57.31 -1.75 21 0 238 0
30MAR27 440.00 P 0.00 0.00 0.00 66.62 -2.64 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 75.50 -2.84 23 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 84.72 -2.74 24 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 92.83 -3.98 22 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 103.53 -2.60 25 0 307 0
30MAR27 490.00 P 0.00 0.00 0.00 112.98 -2.76 26 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 122.67 -2.90 27 0 662 0
30MAR27 510.00 P 0.00 0.00 0.00 131.25 -4.20 24 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 141.25 -3.44 26 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 151.37 -3.23 28 0 138 0
30MAR27 540.00 P 0.00 0.00 0.00 160.69 -3.91 27 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 170.44 -4.16 27 0 86 0
30MAR27 560.00 P 0.00 0.00 0.00 181.41 -3.19 33 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 190.40 -4.20 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 200.44 -4.18 32 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 211.34 -3.26 38 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 220.44 -4.16 35 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 231.41 -3.19 41 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 241.32 -3.28 42 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 251.33 -3.27 44 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 261.42 -3.18 45 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 271.24 -3.36 46 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 281.41 -3.19 48 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 291.34 -3.26 49 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 301.32 -3.28 50 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 310.43 -4.17 46 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 321.42 -3.18 53 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 330.43 -4.17 48 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 341.39 -3.21 55 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 351.32 -3.28 56 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.01 -0.01 24 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.01 -0.03 22 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.03 -0.05 22 0 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.05 -0.05 22 0 21 0
29JUN27 230.00 P 0.00 0.00 0.00 0.07 -0.07 22 0 2 0
29JUN27 235.00 P 0.00 0.00 0.00 0.09 -0.10 22 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 0.13 -0.13 22 0 44 0
29JUN27 245.00 P 0.00 0.00 0.00 0.18 -0.17 22 0 36 0
29JUN27 250.00 P 0.00 0.00 0.00 0.25 -0.20 22 0 96 0
29JUN27 255.00 P 0.00 0.00 0.00 0.34 -0.24 22 0 15 0
29JUN27 260.00 P 0.00 0.00 0.00 0.46 -0.28 22 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.60 -0.34 22 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 0.79 -0.39 22 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.00 -0.48 22 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.29 -0.56 22 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 1.61 -0.68 22 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.02 -0.73 22 0 220 0
29JUN27 295.00 P 0.00 0.00 0.00 2.48 -0.85 22 0 49 0
29JUN27 300.00 P 0.00 0.00 0.00 3.02 -0.95 22 0 490 0
29JUN27 310.00 P 0.00 0.00 0.00 4.36 -1.19 22 0 535 0
29JUN27 320.00 P 6.80 6.80 6.80 6.14 -1.29 22 5 1,065 0
29JUN27 330.00 P 8.79 8.79 8.79 8.43 -1.17 22 45 567 +45
29JUN27 340.00 P 12.22 12.22 12.22 11.01 -1.27 22 45 914 +45
29JUN27 350.00 P 0.00 0.00 0.00 14.04 -1.53 21 0 929 0
29JUN27 360.00 P 19.14 19.14 17.58 17.66 -1.80 21 69 953 +66
29JUN27 370.00 P 0.00 0.00 0.00 21.91 -2.06 21 0 2,773 0
29JUN27 380.00 P 0.00 0.00 0.00 26.81 -2.32 21 5 306 0
29JUN27 390.00 P 0.00 0.00 0.00 32.61 -2.34 21 0 402 0
29JUN27 400.00 P 0.00 0.00 0.00 38.82 -3.23 21 0 699 0
29JUN27 410.00 P 0.00 0.00 0.00 45.24 -3.40 21 0 843 0
29JUN27 420.00 P 0.00 0.00 0.00 52.93 -3.19 21 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 60.71 -3.49 21 0 413 0
29JUN27 440.00 P 0.00 0.00 0.00 69.73 -2.74 23 0 822 0
29JUN27 450.00 P 0.00 0.00 0.00 78.08 -2.92 23 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 86.98 -2.56 23 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 95.93 -2.63 24 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 105.09 -2.48 24 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 114.19 -2.67 24 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 123.65 -2.58 25 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 133.22 -3.00 26 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 142.72 -2.58 26 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 152.31 -2.64 27 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 161.94 -3.10 27 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 171.61 -2.99 28 0 2 0
29JUN27 560.00 P 0.00 0.00 0.00 181.41 -3.19 28 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 191.24 -3.36 29 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 201.31 -3.31 31 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 211.41 -3.19 32 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 221.32 -3.28 33 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 231.41 -3.19 35 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 241.33 -3.27 36 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 251.33 -3.27 37 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 261.42 -3.18 38 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 271.39 -3.21 39 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 281.41 -3.19 41 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 291.41 -3.19 42 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 301.33 -3.27 43 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 311.33 -3.27 44 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 321.42 -3.18 45 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 331.33 -3.27 46 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 341.39 -3.21 47 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 351.32 -3.28 48 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
29SEP27 197.50 P 0.00 0.00 0.00 0.03 0.00 23 0 375 0
29SEP27 200.00 P 0.00 0.00 0.00 0.04 0.00 23 0 153 0
29SEP27 205.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 72 0
29SEP27 210.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 100 0
29SEP27 215.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 1 0
29SEP27 220.00 P 0.00 0.00 0.00 0.15 0.00 23 0 124 0
29SEP27 225.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 60 0
29SEP27 230.00 P 0.00 0.00 0.00 0.27 0.00 23 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.35 0.00 23 0 15 0
29SEP27 240.00 P 0.00 0.00 0.00 0.47 0.00 23 0 170 0
29SEP27 245.00 P 0.00 0.00 0.00 0.60 0.00 23 0 1 0
29SEP27 250.00 P 0.00 0.00 0.00 0.76 -0.05 23 0 41 0
29SEP27 255.00 P 0.00 0.00 0.00 0.96 -0.06 23 0 47 0
29SEP27 260.00 P 0.00 0.00 0.00 1.17 -0.07 23 0 4 0
29SEP27 265.00 P 0.00 0.00 0.00 1.48 -0.07 23 0 27 0
29SEP27 270.00 P 0.00 0.00 0.00 1.80 -0.07 23 0 15 0
29SEP27 275.00 P 0.00 0.00 0.00 2.19 -0.13 23 0 90 0
29SEP27 280.00 P 0.00 0.00 0.00 2.65 -0.13 23 0 122 0
29SEP27 285.00 P 0.00 0.00 0.00 3.12 -0.33 22 0 96 0
29SEP27 290.00 P 0.00 0.00 0.00 3.76 -0.35 22 0 100 0
29SEP27 295.00 P 0.00 0.00 0.00 4.41 -0.38 22 0 117 0
29SEP27 300.00 P 7.47 7.47 7.47 5.15 -0.54 22 20 95 +20
29SEP27 310.00 P 8.99 8.99 8.99 6.92 -0.69 22 20 180 +14
29SEP27 320.00 P 0.00 0.00 0.00 9.15 -0.86 22 0 364 0
29SEP27 330.00 P 13.49 13.59 13.49 11.76 -1.16 22 60 513 +36
29SEP27 340.00 P 16.90 16.90 16.31 14.79 -1.46 22 415 963 +415
29SEP27 350.00 P 0.00 0.00 0.00 18.46 -1.65 22 0 884 0
29SEP27 360.00 P 0.00 0.00 0.00 22.53 -1.66 22 0 1,021 0
29SEP27 370.00 P 28.90 28.90 28.90 27.09 -2.00 22 1 188 0
29SEP27 380.00 P 0.00 0.00 0.00 31.99 -2.21 22 0 200 0
29SEP27 390.00 P 0.00 0.00 0.00 37.41 -2.59 22 0 23 0
29SEP27 400.00 P 0.00 0.00 0.00 43.82 -2.70 22 0 197 0
29SEP27 410.00 P 0.00 0.00 0.00 50.34 -2.87 23 0 5 0
29SEP27 420.00 P 57.68 57.68 57.68 54.90 -5.02 21 35 101 +35
29SEP27 430.00 P 0.00 0.00 0.00 64.00 -3.68 22 0 105 0
29SEP27 440.00 P 0.00 0.00 0.00 73.90 -2.13 24 0 156 0
29SEP27 450.00 P 0.00 0.00 0.00 82.12 -2.03 24 0 77 0
29SEP27 460.00 P 0.00 0.00 0.00 88.14 -4.32 22 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 98.29 -2.68 24 0 17 0
29SEP27 480.00 P 0.00 0.00 0.00 105.51 -4.38 22 0 20 0
29SEP27 490.00 P 0.00 0.00 0.00 114.43 -4.29 23 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 125.04 -2.61 25 0 51 0
29SEP27 510.00 P 0.00 0.00 0.00 134.19 -3.05 25 0 180 0
29SEP27 520.00 P 0.00 0.00 0.00 142.72 -3.62 24 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 152.31 -3.49 24 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 161.94 -3.39 25 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 171.61 -3.24 25 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 181.41 -3.24 26 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 191.24 -3.36 27 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 201.31 -3.31 28 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 211.41 -3.19 30 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 221.32 -3.28 30 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 231.41 -3.19 32 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 241.33 -3.27 33 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 251.33 -3.27 34 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 261.42 -3.18 35 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 271.39 -3.21 36 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 281.41 -3.19 37 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 291.41 -3.19 38 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 301.33 -3.27 39 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 311.33 -3.27 40 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 321.42 -3.18 41 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 331.33 -3.27 41 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 341.39 -3.21 42 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 351.32 -3.28 43 0 0 0
TOTAL PUT 3,990 168,220 +2,384
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$ 19.860
29OCT26 14.50 C 0.00 0.00 0.00 5.38 +0.33 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.88 +0.33 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.38 +0.33 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.88 +0.33 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.38 +0.32 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.88 +0.32 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.39 +0.33 27 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.89 +0.30 21 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.42 +0.28 24 0 24 0
29OCT26 19.00 C 0.00 0.00 0.00 0.98 +0.22 23 0 15 0
29OCT26 19.50 C 0.00 0.00 0.00 0.60 +0.15 22 0 126 0
29OCT26 20.00 C 0.00 0.00 0.00 0.33 +0.09 23 0 346 0
29OCT26 21.00 C 0.05 0.05 0.05 0.07 +0.03 23 60 116 +25
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 191 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 315 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 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 5.42 +0.33 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.92 +0.33 24 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.42 +0.32 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.93 +0.32 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.43 +0.32 22 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.94 +0.31 22 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.47 +0.29 23 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.01 +0.26 23 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.59 +0.23 23 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 1.22 +0.20 23 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.87 +0.13 22 0 49 0
27NOV26 20.00 C 0.54 0.56 0.54 0.61 +0.11 22 30 111 0
27NOV26 21.00 C 0.21 0.25 0.21 0.27 +0.06 23 66 106 +66
27NOV26 22.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 103 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.46 +0.30 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.97 +0.30 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.47 +0.28 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.93 +0.22 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.51 +0.32 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.04 +0.30 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.59 +0.28 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.17 +0.26 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.79 +0.20 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.43 +0.17 23 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 1.11 +0.16 23 0 50 0
30DEC26 20.00 C 0.00 0.00 0.00 0.85 +0.13 23 0 21 0
30DEC26 21.00 C 0.40 0.40 0.40 0.47 +0.09 23 15 52 0
30DEC26 22.00 C 0.00 0.00 0.00 0.24 +0.06 23 0 109 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 205 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 2,032 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 23 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 5.46 +0.24 0 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.97 +0.22 0 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.47 +0.19 0 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.97 +0.15 0 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.52 +0.24 15 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.14 +0.29 24 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.71 +0.27 24 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.31 +0.25 24 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.94 +0.17 24 0 15 0
28JAN27 19.00 C 0.00 0.00 0.00 1.60 +0.15 23 0 30 0
28JAN27 19.50 C 0.00 0.00 0.00 1.31 +0.18 24 0 55 0
28JAN27 20.00 C 0.00 0.00 0.00 1.02 +0.13 23 0 1 0
28JAN27 21.00 C 0.00 0.00 0.00 0.63 +0.10 23 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 0.37 +0.07 23 0 17 0
28JAN27 23.00 C 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.54 +0.16 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.08 +0.17 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.62 +0.16 20 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.18 +0.16 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.75 +0.18 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.37 +0.31 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.98 +0.30 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.61 +0.29 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.27 +0.27 25 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.96 +0.26 25 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.63 +0.19 24 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.41 +0.17 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.98 +0.16 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.67 +0.14 24 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.44 +0.10 24 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.29 +0.08 25 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.18 +0.05 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.11 +0.03 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 27 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 30 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 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 5.68 +0.16 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.23 +0.16 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.79 +0.18 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.36 +0.19 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.96 +0.21 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.56 +0.30 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.13 +0.23 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.77 +0.21 24 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 2.44 +0.19 24 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.14 +0.17 24 0 8 0
29JUN27 19.50 C 0.00 0.00 0.00 1.87 +0.17 24 0 100 0
29JUN27 20.00 C 0.00 0.00 0.00 1.62 +0.14 25 0 115 0
29JUN27 21.00 C 0.00 0.00 0.00 1.23 +0.16 25 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 0.84 +0.06 24 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 0.61 +0.07 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.42 +0.04 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.29 +0.03 24 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.20 +0.02 24 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 0.00 24 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 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.01 0.00 24 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 5.72 +0.16 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.30 +0.18 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.85 +0.15 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.45 +0.16 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.05 +0.15 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.66 +0.13 26 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.38 +0.25 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.05 +0.23 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.75 +0.14 27 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 2.45 +0.24 27 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.15 +0.18 26 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 1.93 +0.17 26 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 1.53 +0.14 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.21 +0.13 26 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.95 +0.10 26 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.74 +0.08 27 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.57 +0.06 27 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.44 +0.05 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.34 +0.04 27 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.26 +0.03 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.20 +0.03 27 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
TOTAL CALL 171 5,771 +91
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 17.50 P 0.02 0.02 0.02 0.01 0.00 30 22 133 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 136 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 -0.05 25 0 341 0
29OCT26 19.00 P 0.00 0.00 0.00 0.10 -0.10 24 0 352 0
29OCT26 19.50 P 0.30 0.30 0.30 0.23 -0.17 23 16 2,922 +1
29OCT26 20.00 P 0.00 0.00 0.00 0.47 -0.22 24 0 180 0
29OCT26 21.00 P 0.00 0.00 0.00 1.19 -0.31 23 0 220 0
29OCT26 22.00 P 0.00 0.00 0.00 2.14 -0.33 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.14 -0.37 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.26 -0.24 69 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.29 -0.22 83 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.29 -0.22 93 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.27 -0.24 100 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.27 -0.24 108 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.30 -0.21 121 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.30 -0.21 129 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.34 -0.17 143 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.30 -0.21 145 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.30 -0.21 152 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.27 -0.23 152 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.27 -0.23 159 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 22 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 -0.04 23 0 60 0
27NOV26 18.00 P 0.00 0.00 0.00 0.09 -0.06 24 0 13 0
27NOV26 18.50 P 0.00 0.00 0.00 0.17 -0.09 24 0 20 0
27NOV26 19.00 P 0.41 0.41 0.41 0.29 -0.14 23 10 65 +10
27NOV26 19.50 P 0.00 0.00 0.00 0.47 -0.16 24 0 102 0
27NOV26 20.00 P 0.00 0.00 0.00 0.72 -0.16 24 0 163 0
27NOV26 21.00 P 0.00 0.00 0.00 1.35 -0.27 23 0 240 0
27NOV26 22.00 P 0.00 0.00 0.00 2.19 -0.31 23 0 128 0
27NOV26 23.00 P 0.00 0.00 0.00 3.24 -0.27 35 0 60 0
27NOV26 24.00 P 0.00 0.00 0.00 4.26 -0.24 43 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.29 -0.22 52 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 6.32 -0.19 60 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.34 -0.17 68 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.33 -0.18 73 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.33 -0.18 78 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.33 -0.18 83 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.34 -0.17 89 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.34 -0.17 93 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.33 -0.18 97 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.33 -0.17 101 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.33 -0.17 105 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 37 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 -0.04 24 0 69 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 -0.06 24 0 121 0
30DEC26 18.50 P 0.39 0.39 0.39 0.31 -0.09 24 48 60 +11
30DEC26 19.00 P 0.53 0.53 0.53 0.46 -0.12 24 46 97 +46
30DEC26 19.50 P 0.00 0.00 0.00 0.67 -0.12 24 0 246 0
30DEC26 20.00 P 0.00 0.00 0.00 0.91 -0.16 24 0 111 0
30DEC26 21.00 P 0.00 0.00 0.00 1.54 -0.23 24 0 151 0
30DEC26 22.00 P 0.00 0.00 0.00 2.28 -0.28 23 0 158 0
30DEC26 23.00 P 0.00 0.00 0.00 3.27 -0.24 29 0 106 0
30DEC26 24.00 P 0.00 0.00 0.00 4.26 -0.24 34 0 2,000 0
30DEC26 25.00 P 0.00 0.00 0.00 5.29 -0.22 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.32 -0.19 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.34 -0.17 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.33 -0.18 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.33 -0.18 61 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.33 -0.18 66 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.34 -0.17 70 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.34 -0.17 74 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.33 -0.18 76 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.33 -0.17 80 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.33 -0.17 83 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.27 -0.22 82 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.27 -0.22 85 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.27 -0.24 87 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.32 -0.17 94 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.07 -0.03 24 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 0.12 -0.04 24 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 0.19 -0.06 24 0 30 0
28JAN27 18.00 P 0.00 0.00 0.00 0.29 -0.08 24 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.43 -0.10 24 0 40 0
28JAN27 19.00 P 0.00 0.00 0.00 0.60 -0.13 24 0 40 0
28JAN27 19.50 P 0.00 0.00 0.00 0.81 -0.13 24 0 40 0
28JAN27 20.00 P 0.00 0.00 0.00 1.06 -0.14 24 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.65 -0.19 24 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 2.36 -0.28 23 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.27 -0.24 26 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.28 -0.22 31 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.29 -0.22 36 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.32 -0.19 42 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.34 -0.17 47 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.33 -0.18 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.09 0.00 25 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.19 -0.01 25 0 120 0
30MAR27 17.00 P 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.38 -0.03 25 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.51 -0.04 25 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 0.67 -0.06 25 0 150 0
30MAR27 19.00 P 0.00 0.00 0.00 0.86 -0.08 25 0 25 0
30MAR27 19.50 P 1.18 1.18 1.18 1.06 -0.11 25 20 35 +20
30MAR27 20.00 P 0.00 0.00 0.00 1.31 -0.07 25 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 1.88 -0.15 25 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.57 -0.20 25 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.36 -0.20 25 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.31 -0.19 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.31 -0.20 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.32 -0.19 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.34 -0.17 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.33 -0.18 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.33 -0.18 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.33 -0.18 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.34 -0.17 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.34 -0.17 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.33 -0.18 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.33 -0.17 59 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.33 -0.17 61 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.32 -0.17 63 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.32 -0.17 65 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.27 -0.24 64 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.32 -0.17 69 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.13 -0.03 25 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.19 -0.04 25 0 105 0
29JUN27 15.50 P 0.42 0.42 0.42 0.26 -0.06 25 73 88 +73
29JUN27 16.00 P 0.00 0.00 0.00 0.35 -0.08 25 0 60 0
29JUN27 16.50 P 0.00 0.00 0.00 0.47 -0.09 25 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.61 -0.10 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.76 -0.13 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.96 -0.13 25 0 2 0
29JUN27 18.50 P 1.28 1.28 1.28 1.17 -0.11 25 15 15 +15
29JUN27 19.00 P 0.00 0.00 0.00 1.39 -0.11 25 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.58 -0.23 24 0 105 0
29JUN27 20.00 P 0.00 0.00 0.00 1.90 -0.21 24 0 101 0
29JUN27 21.00 P 0.00 0.00 0.00 2.53 -0.23 24 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 3.24 -0.15 24 0 53 0
29JUN27 23.00 P 0.00 0.00 0.00 4.02 -0.14 25 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.86 -0.14 25 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 5.74 -0.15 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.66 -0.16 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.60 -0.16 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.55 -0.16 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.53 -0.15 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.48 -0.17 30 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.45 -0.17 31 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.43 -0.16 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.41 -0.16 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.37 -0.17 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.35 -0.16 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.30 -0.04 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.39 -0.05 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.50 -0.06 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.62 -0.07 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.77 -0.08 27 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.93 -0.10 27 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.13 -0.10 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.33 -0.12 28 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.56 -0.13 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.80 -0.16 28 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 2.08 -0.16 28 0 2 0
29SEP27 20.00 P 0.00 0.00 0.00 2.36 -0.18 28 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 3.00 -0.20 28 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 3.70 -0.22 28 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.46 -0.24 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.27 -0.26 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.12 -0.27 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.01 -0.27 31 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.93 -0.26 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.87 -0.25 34 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.82 -0.24 35 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.79 -0.22 37 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.77 -0.20 38 0 0 0
TOTAL PUT 250 9,672 +176
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$ 150.700
16OCT26 123.00 C 0.00 0.00 0.00 27.89 +2.75 117 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 26.97 +2.83 122 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 26.06 +2.92 125 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 24.96 +2.82 112 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 24.00 +2.85 112 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 23.00 +2.85 107 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 21.76 +2.61 71 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 20.98 +2.83 97 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 19.89 +2.74 85 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 19.02 +2.87 92 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 18.03 +2.88 88 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 16.92 +2.77 76 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 15.97 +2.81 76 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 15.04 +2.88 76 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 14.07 +2.90 73 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 13.00 +2.81 65 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 12.09 +2.87 66 0 30 0
16OCT26 140.00 C 0.00 0.00 0.00 11.07 +2.81 60 0 0 0
16OCT26 141.00 C 8.40 8.40 8.40 10.05 +2.73 55 1 1 -1
16OCT26 142.00 C 0.00 0.00 0.00 9.03 +2.62 50 0 1 0
16OCT26 143.00 C 7.00 7.00 7.00 7.83 +2.30 34 1 23 0
16OCT26 144.00 C 6.05 6.05 6.05 7.04 +2.34 41 25 4 -25
16OCT26 145.00 C 4.50 4.50 4.50 5.96 +2.00 33 1 119 -1
16OCT26 146.00 C 4.40 4.40 4.40 5.16 +1.96 36 1 389 -1
16OCT26 147.00 C 0.00 0.00 0.00 4.29 +1.81 34 0 254 0
16OCT26 148.00 C 2.70 2.70 2.70 3.48 +1.45 33 33 124 -2
16OCT26 149.00 C 1.78 2.65 1.78 2.75 +1.22 32 42 113 -32
16OCT26 150.00 C 1.20 2.00 1.20 2.11 +1.06 31 165 679 +34
16OCT26 152.50 C 0.52 0.90 0.37 0.90 +0.49 29 427 772 +97
16OCT26 155.00 C 0.18 0.31 0.12 0.31 +0.20 29 122 420 +79
16OCT26 157.50 C 0.06 0.06 0.06 0.08 +0.06 29 10 615 +10
16OCT26 160.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 570 0
16OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 33 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 45 0 20 0
16OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 26.06 +2.83 65 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 24.96 +2.73 57 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 24.00 +2.77 57 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 23.00 +2.77 55 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 21.82 +2.58 33 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 20.98 +2.73 49 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 19.89 +2.63 41 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 19.02 +2.75 47 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 18.03 +2.75 45 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 16.92 +2.61 37 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 15.97 +2.64 38 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 15.04 +2.67 39 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 14.07 +2.65 38 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 13.00 +2.52 33 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 12.09 +2.53 34 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 11.07 +2.67 31 0 0 0
23OCT26 141.00 C 0.00 0.00 0.00 10.05 +2.04 28 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 9.11 +2.17 27 0 0 0
23OCT26 143.00 C 0.00 0.00 0.00 8.30 +2.36 29 0 0 0
23OCT26 144.00 C 0.00 0.00 0.00 7.53 +2.34 30 0 0 0
23OCT26 145.00 C 0.00 0.00 0.00 6.65 +1.95 29 0 1 0
23OCT26 146.00 C 0.00 0.00 0.00 5.63 +1.63 25 0 0 0
23OCT26 147.00 C 0.00 0.00 0.00 5.00 +1.64 27 0 0 0
23OCT26 148.00 C 0.00 0.00 0.00 4.25 +1.47 26 0 43 0
23OCT26 149.00 C 2.54 2.78 2.54 3.55 +1.29 25 33 52 +1
23OCT26 150.00 C 2.06 2.50 2.03 2.91 +1.12 24 128 128 +101
23OCT26 152.50 C 1.13 1.68 1.07 1.68 +0.74 24 396 295 +277
23OCT26 155.00 C 0.63 0.82 0.62 0.82 +0.39 23 119 111 +90
23OCT26 157.50 C 0.26 0.38 0.26 0.38 +0.22 23 107 107 +107
23OCT26 160.00 C 0.15 0.16 0.13 0.16 +0.11 23 28 38 +28
23OCT26 162.50 C 0.00 0.00 0.00 0.06 +0.05 23 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
23OCT26 192.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
23OCT26 195.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 83.30 +2.60 119 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 80.80 +2.59 100 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 78.30 +2.59 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 75.81 +2.60 102 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 73.31 +2.59 69 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 70.81 +2.59 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 68.32 +2.60 88 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 65.82 +2.59 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 63.32 +2.59 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 60.83 +2.59 74 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 58.33 +2.59 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 55.83 +2.59 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 53.34 +2.59 62 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 50.84 +2.59 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 48.35 +2.59 60 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 45.85 +2.59 50 0 110 0
29OCT26 107.50 C 0.00 0.00 0.00 43.35 +2.59 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 40.86 +2.59 49 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 38.36 +2.58 38 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 35.86 +2.58 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 33.37 +2.58 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 30.88 +2.57 39 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 28.39 +2.56 38 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 26.06 +2.69 48 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 23.43 +2.51 36 0 0 0
29OCT26 130.00 C 20.00 20.00 20.00 21.12 +2.62 42 25 75 +25
29OCT26 132.50 C 0.00 0.00 0.00 18.53 +2.41 34 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 16.13 +2.33 33 0 60 0
29OCT26 137.50 C 0.00 0.00 0.00 13.79 +2.46 32 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 11.88 +2.48 36 0 107 0
29OCT26 142.50 C 0.00 0.00 0.00 9.68 +2.14 34 0 203 0
29OCT26 145.00 C 6.10 7.32 6.10 7.29 +1.56 29 136 486 +12
29OCT26 147.50 C 4.47 5.44 4.47 5.75 +1.67 30 293 1,339 -158
29OCT26 150.00 C 3.45 4.16 3.19 4.16 +1.18 29 227 1,273 +79
29OCT26 152.50 C 2.06 2.81 2.06 2.81 +0.88 28 479 852 -34
29OCT26 155.00 C 1.39 1.87 1.39 1.87 +0.68 27 451 1,562 +215
29OCT26 157.50 C 0.84 1.11 0.82 1.11 +0.38 26 43 1,474 -1
29OCT26 160.00 C 0.52 0.68 0.50 0.65 +0.23 26 282 3,361 +46
29OCT26 162.50 C 0.30 0.40 0.30 0.33 +0.11 25 130 2,103 +26
29OCT26 165.00 C 0.19 0.25 0.19 0.16 +0.05 25 328 2,249 +120
29OCT26 167.50 C 0.12 0.16 0.11 0.07 +0.02 24 486 1,393 +341
29OCT26 170.00 C 0.09 0.12 0.09 0.03 +0.01 24 851 2,657 +624
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 24 0 977 0
29OCT26 175.00 C 0.03 0.05 0.03 0.01 0.00 26 10 1,078 +8
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 28 0 484 0
29OCT26 180.00 C 0.03 0.05 0.03 0.01 0.00 30 201 1,952 +199
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 32 0 378 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 35 0 864 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 37 0 629 0
29OCT26 190.00 C 0.01 0.01 0.01 0.01 0.00 39 71 225 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 41 0 124 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 42 0 305 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 46 0 549 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 53 0 68 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 57 0 170 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 63 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 92 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 83.34 +2.59 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 80.85 +2.60 74 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 78.35 +2.59 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 75.86 +2.59 67 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 73.36 +2.59 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 70.87 +2.59 59 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 68.37 +2.59 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 65.88 +2.59 50 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 63.39 +2.60 57 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 60.89 +2.59 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 58.40 +2.60 51 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 55.90 +2.59 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 53.41 +2.59 45 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 50.91 +2.59 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 48.42 +2.59 40 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 45.92 +2.59 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 43.43 +2.59 35 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 40.93 +2.58 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 38.44 +2.57 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 35.95 +2.56 31 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 33.47 +2.55 31 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 30.99 +2.53 31 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 28.52 +2.50 30 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 26.07 +2.45 30 0 172 0
27NOV26 127.50 C 0.00 0.00 0.00 23.65 +2.40 29 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 21.26 +2.33 29 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 18.93 +1.97 28 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 17.16 +2.55 32 0 176 0
27NOV26 137.50 C 0.00 0.00 0.00 14.92 +2.50 31 0 752 0
27NOV26 140.00 C 11.42 11.86 11.42 12.73 +2.22 29 75 265 +75
27NOV26 142.50 C 0.00 0.00 0.00 10.67 +1.96 28 0 281 0
27NOV26 145.00 C 0.00 0.00 0.00 8.90 +1.70 27 0 200 0
27NOV26 147.50 C 6.53 6.83 6.53 7.25 +1.57 26 2 174 -1
27NOV26 150.00 C 5.42 5.55 5.42 5.77 +1.30 26 4 252 +4
27NOV26 152.50 C 4.41 4.54 4.41 4.47 +1.07 25 3 377 0
27NOV26 155.00 C 2.95 3.00 2.75 3.40 +0.90 25 176 515 -28
27NOV26 157.50 C 2.10 2.57 2.07 2.52 +0.75 24 90 497 +70
27NOV26 160.00 C 1.58 1.87 1.49 1.82 +0.61 24 145 2,338 +11
27NOV26 162.50 C 1.08 1.35 1.08 1.27 +0.47 23 47 808 +23
27NOV26 165.00 C 0.82 0.96 0.82 0.85 +0.35 23 121 826 +69
27NOV26 167.50 C 0.60 0.69 0.60 0.55 +0.25 23 37 1,662 +5
27NOV26 170.00 C 0.40 0.48 0.38 0.34 +0.17 22 96 903 +17
27NOV26 172.50 C 0.30 0.30 0.30 0.20 +0.11 22 100 359 +26
27NOV26 175.00 C 0.00 0.00 0.00 0.12 +0.07 22 0 683 0
27NOV26 177.50 C 0.00 0.00 0.00 0.07 +0.05 22 0 270 0
27NOV26 180.00 C 0.00 0.00 0.00 0.04 +0.03 21 0 334 0
27NOV26 182.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 286 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 21 0 377 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 22 0 356 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 23 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 24 0 226 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 27 0 137 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 28 0 48 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 30 0 135 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 32 0 97 0
27NOV26 215.00 C 0.01 0.01 0.01 0.01 0.00 34 17 80 +17
27NOV26 220.00 C 0.01 0.01 0.01 0.01 0.00 36 20 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 45 0 89 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 74 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 52 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 55 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 58 0 210 0
30DEC26 67.50 C 0.00 0.00 0.00 83.34 +2.59 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 80.85 +2.60 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 78.35 +2.59 0 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 75.86 +2.59 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 73.36 +2.59 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 70.87 +2.59 53 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 68.37 +2.59 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 65.88 +2.59 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 63.39 +2.60 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 60.89 +2.59 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 58.40 +2.60 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 55.90 +2.59 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 53.41 +2.59 38 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 50.91 +2.59 34 0 464 0
30DEC26 102.50 C 0.00 0.00 0.00 48.42 +2.59 34 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 45.92 +2.59 30 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 43.43 +2.59 30 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 40.93 +2.57 26 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 38.45 +2.56 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 35.95 +2.52 25 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 33.47 +2.55 25 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 31.00 +2.54 25 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 28.99 +2.50 32 0 582 0
30DEC26 125.00 C 0.00 0.00 0.00 26.28 +2.66 27 0 369 0
30DEC26 127.50 C 0.00 0.00 0.00 23.99 +2.32 27 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 22.20 +2.46 30 0 1,807 0
30DEC26 132.50 C 0.00 0.00 0.00 19.95 +2.35 29 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 17.86 +2.46 28 0 957 0
30DEC26 137.50 C 0.00 0.00 0.00 15.82 +2.32 27 0 825 0
30DEC26 140.00 C 12.98 13.69 12.98 13.68 +1.89 26 40 819 +30
30DEC26 142.50 C 11.35 11.35 11.35 12.00 +1.87 26 1 1,195 -1
30DEC26 145.00 C 9.22 9.22 9.22 10.38 +1.76 26 30 862 0
30DEC26 147.50 C 0.00 0.00 0.00 8.74 +1.52 25 0 534 0
30DEC26 150.00 C 6.35 7.01 6.35 7.33 +1.35 25 592 2,742 +516
30DEC26 152.50 C 5.22 5.76 5.22 6.07 +1.17 24 38 1,137 +2
30DEC26 155.00 C 4.15 4.75 4.15 4.97 +0.99 24 59 409 +27
30DEC26 157.50 C 3.79 3.88 3.58 4.06 +0.88 24 38 615 -36
30DEC26 160.00 C 2.75 3.23 2.73 3.23 +0.73 24 322 7,876 -58
30DEC26 162.50 C 2.17 2.39 2.17 2.56 +0.63 23 60 968 0
30DEC26 165.00 C 1.67 1.76 1.67 1.99 +0.53 23 31 4,992 0
30DEC26 167.50 C 1.45 1.50 1.45 1.51 +0.44 23 20 544 +20
30DEC26 170.00 C 1.03 1.26 1.02 1.12 +0.33 23 93 1,185 +58
30DEC26 172.50 C 0.83 0.86 0.83 0.84 +0.27 22 34 470 -1
30DEC26 175.00 C 0.68 0.68 0.68 0.61 +0.22 22 2 322 +2
30DEC26 177.50 C 0.00 0.00 0.00 0.43 +0.16 22 0 540 0
30DEC26 180.00 C 0.00 0.00 0.00 0.30 +0.12 22 0 1,752 0
30DEC26 182.50 C 0.00 0.00 0.00 0.21 +0.09 22 0 257 0
30DEC26 185.00 C 0.00 0.00 0.00 0.14 +0.06 22 0 198 0
30DEC26 187.50 C 0.00 0.00 0.00 0.09 +0.04 21 0 289 0
30DEC26 190.00 C 0.00 0.00 0.00 0.06 +0.03 21 0 346 0
30DEC26 192.50 C 0.00 0.00 0.00 0.04 +0.02 21 0 333 0
30DEC26 195.00 C 0.19 0.19 0.19 0.03 +0.02 21 2 453 0
30DEC26 197.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 117 0
30DEC26 200.00 C 0.15 0.15 0.15 0.01 0.00 21 1 433 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 23 0 228 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 24 0 642 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 35 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 40 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 43 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 44 0 210 0
28JAN27 67.50 C 0.00 0.00 0.00 83.34 +2.59 0 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 80.85 +2.60 55 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 78.35 +2.59 0 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 75.86 +2.59 50 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 73.36 +2.59 0 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 70.87 +2.59 45 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 68.37 +2.59 0 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 65.88 +2.59 40 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 63.39 +2.60 40 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 60.89 +2.59 35 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 58.40 +2.60 36 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 55.90 +2.59 31 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 53.41 +2.59 31 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 50.92 +2.59 31 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 48.44 +2.59 30 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 45.97 +2.64 30 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 43.51 +2.67 30 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 40.93 +2.57 19 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 38.45 +2.46 22 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 35.98 +2.36 21 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 33.61 +2.35 23 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 31.26 +2.30 24 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 29.16 +2.51 27 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 26.96 +2.55 27 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 24.61 +2.23 26 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 22.61 +2.30 26 0 4 0
28JAN27 132.50 C 0.00 0.00 0.00 20.53 +2.24 26 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 18.51 +2.16 26 0 31 0
28JAN27 137.50 C 0.00 0.00 0.00 16.55 +2.01 25 0 1 0
28JAN27 140.00 C 0.00 0.00 0.00 14.72 +1.93 25 0 1 0
28JAN27 142.50 C 0.00 0.00 0.00 13.34 +2.01 26 0 30 0
28JAN27 145.00 C 10.37 10.37 10.37 11.47 +1.70 25 18 611 +18
28JAN27 147.50 C 0.00 0.00 0.00 9.92 +1.58 24 0 531 0
28JAN27 150.00 C 7.60 7.60 7.60 8.60 +1.47 24 4 117 0
28JAN27 152.50 C 0.00 0.00 0.00 7.27 +1.24 24 0 320 0
28JAN27 155.00 C 0.00 0.00 0.00 6.19 +1.13 24 0 20 0
28JAN27 157.50 C 0.00 0.00 0.00 5.17 +0.96 23 0 84 0
28JAN27 160.00 C 0.00 0.00 0.00 4.32 +0.83 23 0 464 0
28JAN27 162.50 C 3.16 3.20 3.14 3.58 +0.72 23 400 489 +400
28JAN27 165.00 C 2.69 2.98 2.69 2.93 +0.60 23 49 211 +15
28JAN27 167.50 C 2.19 2.19 2.19 2.39 +0.54 23 17 47 +17
28JAN27 170.00 C 1.81 1.84 1.81 1.91 +0.44 23 3 105 0
28JAN27 172.50 C 0.00 0.00 0.00 1.54 +0.38 23 0 192 0
28JAN27 175.00 C 0.00 0.00 0.00 1.21 +0.33 23 0 36 0
28JAN27 177.50 C 0.00 0.00 0.00 0.95 +0.26 23 0 119 0
28JAN27 180.00 C 0.76 0.76 0.75 0.74 +0.22 22 6 161 +6
28JAN27 182.50 C 0.00 0.00 0.00 0.56 +0.17 22 0 560 0
28JAN27 185.00 C 0.00 0.00 0.00 0.43 +0.14 22 0 81 0
28JAN27 187.50 C 0.00 0.00 0.00 0.32 +0.11 22 0 11 0
28JAN27 190.00 C 0.00 0.00 0.00 0.24 +0.08 22 0 25 0
28JAN27 192.50 C 0.00 0.00 0.00 0.18 +0.07 22 0 7 0
28JAN27 195.00 C 0.00 0.00 0.00 0.13 +0.05 22 0 9 0
28JAN27 197.50 C 0.00 0.00 0.00 0.10 +0.04 22 0 80 0
28JAN27 200.00 C 0.00 0.00 0.00 0.07 +0.03 22 0 48 0
28JAN27 205.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 60 0
28JAN27 215.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 0.01 0.00 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
28JAN27 265.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 83.34 +2.59 0 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 80.87 +2.60 33 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 78.41 +2.60 34 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 75.94 +2.59 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 73.48 +2.59 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 71.02 +2.59 29 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 68.56 +2.59 29 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 66.10 +2.59 29 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 63.87 +3.02 40 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 61.18 +2.88 27 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 58.40 +2.60 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 55.90 +2.51 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 53.41 +2.42 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 50.95 +2.37 0 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 48.56 +2.37 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 46.17 +2.34 0 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 44.03 +2.57 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 41.45 +2.34 0 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 39.40 +2.68 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 36.76 +2.35 21 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 34.44 +2.31 22 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 32.86 +1.59 27 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 29.92 +1.86 22 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 27.73 +1.55 22 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 26.36 +2.20 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 24.34 +2.07 26 0 789 0
30MAR27 132.50 C 0.00 0.00 0.00 22.45 +2.04 26 0 95 0
30MAR27 135.00 C 20.10 20.10 20.10 20.79 +2.11 26 1 729 0
30MAR27 137.50 C 0.00 0.00 0.00 18.84 +2.36 26 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 16.62 +1.64 24 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 15.12 +1.62 24 0 301 0
30MAR27 145.00 C 0.00 0.00 0.00 13.63 +1.44 24 0 2,641 0
30MAR27 147.50 C 0.00 0.00 0.00 12.30 +1.41 24 0 260 0
30MAR27 150.00 C 10.02 10.02 10.02 10.99 +1.23 24 30 774 +30
30MAR27 152.50 C 8.34 8.34 8.34 9.85 +1.19 24 90 1,572 +86
30MAR27 155.00 C 0.00 0.00 0.00 8.79 +1.04 24 0 387 0
30MAR27 157.50 C 6.39 6.39 6.39 7.90 +1.05 25 4 181 +3
30MAR27 160.00 C 0.00 0.00 0.00 7.03 +0.95 25 0 1,212 0
30MAR27 162.50 C 0.00 0.00 0.00 6.28 +0.93 25 0 331 0
30MAR27 165.00 C 4.55 4.55 4.55 5.58 +0.88 25 2 306 -2
30MAR27 167.50 C 0.00 0.00 0.00 4.94 +0.81 25 0 283 0
30MAR27 170.00 C 0.00 0.00 0.00 4.40 +0.81 25 0 687 0
30MAR27 172.50 C 2.59 2.80 2.59 3.86 +0.71 25 125 393 0
30MAR27 175.00 C 0.00 0.00 0.00 3.44 +0.73 26 0 1,060 0
30MAR27 177.50 C 0.00 0.00 0.00 3.03 +0.66 26 0 187 0
30MAR27 180.00 C 0.00 0.00 0.00 2.65 +0.60 26 0 2,140 0
30MAR27 182.50 C 0.00 0.00 0.00 2.36 +0.61 26 0 318 0
30MAR27 185.00 C 1.40 1.44 1.40 2.06 +0.54 26 200 447 +200
30MAR27 187.50 C 0.00 0.00 0.00 1.81 +0.51 26 0 192 0
30MAR27 190.00 C 0.00 0.00 0.00 1.60 +0.49 26 0 163 0
30MAR27 192.50 C 0.00 0.00 0.00 1.39 +0.43 26 0 33 0
30MAR27 195.00 C 0.00 0.00 0.00 1.22 +0.42 26 0 271 0
30MAR27 197.50 C 0.00 0.00 0.00 1.08 +0.39 26 0 130 0
30MAR27 200.00 C 0.00 0.00 0.00 0.94 +0.35 27 0 369 0
30MAR27 205.00 C 0.47 0.47 0.47 0.73 +0.29 27 2 68 -2
30MAR27 210.00 C 0.00 0.00 0.00 0.54 +0.23 27 0 361 0
30MAR27 215.00 C 0.00 0.00 0.00 0.43 +0.21 27 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.32 +0.16 27 0 9 0
30MAR27 225.00 C 0.00 0.00 0.00 0.27 +0.16 28 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.20 +0.12 28 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.16 +0.10 28 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.12 +0.08 28 0 150 0
30MAR27 245.00 C 0.00 0.00 0.00 0.10 +0.07 29 0 55 0
30MAR27 250.00 C 0.00 0.00 0.00 0.07 +0.05 29 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.06 +0.05 29 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.05 +0.04 29 0 30 0
30MAR27 265.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 90 0
30MAR27 275.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 29 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 83.87 +2.60 30 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 81.42 +2.59 0 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 78.98 +2.59 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 76.54 +2.59 26 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 74.10 +2.60 26 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 71.65 +2.59 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 69.22 +2.59 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 66.78 +3.27 24 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 64.34 +3.49 24 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 61.18 +2.88 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 58.40 +2.51 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 55.90 +2.46 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 53.46 +2.47 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 51.07 +2.39 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 48.71 +2.38 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 46.36 +2.45 0 0 65 0
29JUN27 107.50 C 0.00 0.00 0.00 44.03 +2.24 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 41.72 +2.46 0 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 39.45 +2.22 0 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 37.31 +2.18 0 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 35.19 +2.25 16 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 33.13 +1.86 18 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 31.11 +2.14 20 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 29.18 +2.13 21 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 27.27 +1.24 21 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 26.26 +2.80 24 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 24.41 +1.92 24 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 22.72 +2.55 24 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 21.02 +2.35 24 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 19.47 +1.74 24 0 45 0
29JUN27 142.50 C 0.00 0.00 0.00 17.96 +2.14 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 16.04 +1.50 23 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 14.75 +1.48 23 0 201 0
29JUN27 150.00 C 0.00 0.00 0.00 13.48 +1.30 23 0 222 0
29JUN27 152.50 C 0.00 0.00 0.00 12.38 +1.30 23 0 537 0
29JUN27 155.00 C 0.00 0.00 0.00 11.29 +1.14 23 0 204 0
29JUN27 157.50 C 0.00 0.00 0.00 10.32 +1.03 24 0 252 0
29JUN27 160.00 C 0.00 0.00 0.00 9.44 +1.01 24 0 1,618 0
29JUN27 162.50 C 0.00 0.00 0.00 8.56 +0.82 24 0 194 0
29JUN27 165.00 C 0.00 0.00 0.00 7.83 +0.77 24 0 166 0
29JUN27 167.50 C 0.00 0.00 0.00 7.12 +0.74 24 0 125 0
29JUN27 170.00 C 4.80 4.80 4.80 6.42 +0.57 24 1 225 0
29JUN27 172.50 C 0.00 0.00 0.00 5.87 +0.54 24 0 288 0
29JUN27 175.00 C 0.00 0.00 0.00 5.32 +0.51 24 0 72 0
29JUN27 177.50 C 0.00 0.00 0.00 4.77 +0.36 24 0 185 0
29JUN27 180.00 C 0.00 0.00 0.00 4.36 +0.35 24 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 3.94 +0.32 24 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 3.53 +0.23 25 0 175 0
29JUN27 187.50 C 0.00 0.00 0.00 3.31 +0.29 25 0 110 0
29JUN27 190.00 C 2.00 2.00 2.00 3.00 +0.26 25 2 16 +2
29JUN27 192.50 C 1.72 1.72 1.72 2.69 +0.23 25 3 26 0
29JUN27 195.00 C 0.00 0.00 0.00 2.41 +0.15 25 0 19 0
29JUN27 197.50 C 0.00 0.00 0.00 2.19 +0.13 25 0 1 0
29JUN27 200.00 C 0.00 0.00 0.00 1.98 +0.11 25 0 45 0
29JUN27 205.00 C 0.00 0.00 0.00 1.59 +0.04 25 0 62 0
29JUN27 210.00 C 0.00 0.00 0.00 1.30 +0.01 26 0 102 0
29JUN27 215.00 C 0.00 0.00 0.00 1.04 -0.02 26 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 0.85 -0.04 26 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 0.66 -0.07 26 0 61 0
29JUN27 230.00 C 0.00 0.00 0.00 0.58 -0.04 26 0 34 0
29JUN27 235.00 C 0.00 0.00 0.00 0.45 -0.07 26 0 31 0
29JUN27 240.00 C 0.00 0.00 0.00 0.38 -0.05 26 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.30 -0.08 26 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.25 -0.08 27 0 80 0
29JUN27 255.00 C 0.00 0.00 0.00 0.20 -0.08 27 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.16 -0.08 27 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.14 -0.07 27 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.11 -0.06 27 0 30 0
29JUN27 275.00 C 0.00 0.00 0.00 0.09 -0.06 27 0 30 0
29JUN27 280.00 C 0.00 0.00 0.00 0.08 -0.05 28 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.07 -0.05 28 0 100 0
29SEP27 67.50 C 0.00 0.00 0.00 84.40 +2.59 0 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 81.98 +2.59 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 79.56 +2.59 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 77.14 +2.59 24 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 74.72 +2.58 23 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 72.31 +2.59 24 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 69.22 +2.59 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 67.49 +3.98 24 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 64.34 +1.82 0 0 120 0
29SEP27 90.00 C 0.00 0.00 0.00 61.18 +2.83 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 58.51 +2.47 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 56.22 +2.46 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 53.93 +2.43 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 51.68 +2.42 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 49.43 +2.37 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 47.23 +2.37 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 45.04 +2.31 0 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 42.91 +2.31 0 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 40.78 +2.23 0 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 38.74 +2.23 17 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 36.70 +2.14 18 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 34.75 +2.12 20 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 32.83 +2.07 20 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 30.96 +1.99 21 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 29.17 +1.15 21 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 27.39 +1.05 22 0 30 0
29SEP27 132.50 C 25.66 25.66 25.00 25.75 +1.10 22 2 33 +2
29SEP27 135.00 C 0.00 0.00 0.00 24.86 +1.81 24 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 23.27 +1.73 24 0 2 0
29SEP27 140.00 C 18.00 18.00 18.00 21.11 +1.07 22 1 60 +1
29SEP27 142.50 C 0.00 0.00 0.00 20.25 +2.12 24 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 18.34 +1.49 23 0 61 0
29SEP27 147.50 C 0.00 0.00 0.00 17.06 +1.47 23 0 37 0
29SEP27 150.00 C 0.00 0.00 0.00 15.79 +1.30 23 0 48 0
29SEP27 152.50 C 0.00 0.00 0.00 14.70 +1.30 23 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 13.60 +1.19 23 0 240 0
29SEP27 157.50 C 0.00 0.00 0.00 12.62 +1.05 23 0 73 0
29SEP27 160.00 C 9.57 9.57 9.57 11.80 +1.07 23 1 265 +1
29SEP27 162.50 C 8.30 8.30 8.30 10.97 +1.06 24 1 93 -1
29SEP27 165.00 C 0.00 0.00 0.00 10.16 +0.92 24 0 90 0
29SEP27 167.50 C 0.00 0.00 0.00 9.49 +0.91 24 0 99 0
29SEP27 170.00 C 0.00 0.00 0.00 8.85 +0.94 24 0 397 0
29SEP27 172.50 C 0.00 0.00 0.00 8.20 +0.85 24 0 93 0
29SEP27 175.00 C 5.63 5.63 5.63 7.62 +0.78 24 1 3 +1
29SEP27 177.50 C 0.00 0.00 0.00 7.13 +0.80 25 0 0 0
29SEP27 180.00 C 4.80 4.80 4.80 6.64 +0.81 25 7 574 +7
29SEP27 182.50 C 0.00 0.00 0.00 6.15 +0.71 25 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 5.72 +0.66 25 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 5.36 +0.67 25 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 5.16 +0.85 26 0 34 0
29SEP27 192.50 C 0.00 0.00 0.00 4.79 +0.77 26 0 1 0
29SEP27 195.00 C 0.00 0.00 0.00 4.44 +0.68 26 0 9 0
29SEP27 197.50 C 0.00 0.00 0.00 4.18 +0.69 26 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 3.92 +0.70 26 0 58 0
29SEP27 205.00 C 0.00 0.00 0.00 3.40 +0.61 27 0 133 0
29SEP27 210.00 C 0.00 0.00 0.00 2.99 +0.56 27 0 101 0
29SEP27 215.00 C 0.00 0.00 0.00 2.64 +0.56 27 0 33 0
29SEP27 220.00 C 0.00 0.00 0.00 2.29 +0.45 28 0 32 0
29SEP27 225.00 C 0.00 0.00 0.00 2.05 +0.45 28 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 1.83 +0.45 28 0 24 0
29SEP27 235.00 C 0.00 0.00 0.00 1.60 +0.37 28 0 30 0
29SEP27 240.00 C 0.00 0.00 0.00 1.44 +0.36 29 0 61 0
29SEP27 245.00 C 0.00 0.00 0.00 1.26 +0.33 29 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.13 +0.29 29 0 33 0
29SEP27 255.00 C 0.00 0.00 0.00 1.00 +0.25 30 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 0.91 +0.25 30 0 2 0
29SEP27 265.00 C 0.00 0.00 0.00 0.84 +0.26 30 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.76 +0.23 30 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.69 +0.21 31 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.62 +0.19 31 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.58 +0.20 31 0 6 0
TOTAL CALL 8,918 121,816 +3,895
16OCT26 123.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
16OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 65 0 209 0
16OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 62 0 87 0
16OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 59 0 51 0
16OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
16OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 53 0 56 0
16OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
16OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 47 0 44 0
16OCT26 136.00 P 0.04 0.04 0.04 0.01 -0.01 44 25 36 -12
16OCT26 137.00 P 0.04 0.04 0.04 0.01 -0.02 41 2 25 -2
16OCT26 138.00 P 0.08 0.08 0.06 0.01 -0.04 38 57 167 -7
16OCT26 139.00 P 0.06 0.06 0.06 0.01 -0.06 36 5 22 0
16OCT26 140.00 P 0.12 0.12 0.09 0.01 -0.10 33 204 383 -4
16OCT26 141.00 P 0.13 0.13 0.13 0.02 -0.15 33 2 274 0
16OCT26 142.00 P 0.23 0.23 0.09 0.03 -0.23 31 191 307 +161
16OCT26 143.00 P 0.17 0.26 0.17 0.06 -0.33 32 110 216 +110
16OCT26 144.00 P 0.39 0.40 0.30 0.10 -0.46 31 115 510 -76
16OCT26 145.00 P 0.55 0.55 0.25 0.17 -0.62 31 83 425 +13
16OCT26 146.00 P 0.70 0.70 0.45 0.28 -0.77 31 52 487 +38
16OCT26 147.00 P 0.92 0.93 0.62 0.44 -0.94 31 17 528 +3
16OCT26 148.00 P 1.04 1.12 0.64 0.63 -1.17 30 49 278 +5
16OCT26 149.00 P 1.78 1.78 0.81 0.90 -1.38 29 38 129 +24
16OCT26 150.00 P 2.19 2.23 1.20 1.27 -1.68 29 77 109 +53
16OCT26 152.50 P 3.95 3.95 2.63 2.58 -2.27 28 11 36 +1
16OCT26 155.00 P 0.00 0.00 0.00 4.43 -2.62 24 11 72 0
16OCT26 157.50 P 0.00 0.00 0.00 6.85 -2.55 28 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 9.30 -2.60 0 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 11.80 -2.60 0 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 14.30 -2.60 0 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 16.80 -2.60 0 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 19.30 -3.26 0 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 21.80 -3.33 0 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 24.30 -3.20 0 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 26.80 -3.11 0 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 29.30 -3.53 0 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 31.80 -3.18 0 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 34.30 -3.18 0 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 36.80 -3.18 0 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 39.30 -3.18 0 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 41.80 -3.18 0 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 44.30 -3.18 0 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 46.80 -3.18 0 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 49.30 -3.19 0 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 51.80 -3.10 0 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
23OCT26 131.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 50 0
23OCT26 132.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
23OCT26 133.00 P 0.00 0.00 0.00 0.02 -0.04 31 0 5 0
23OCT26 134.00 P 0.09 0.09 0.09 0.03 -0.05 31 50 50 +50
23OCT26 135.00 P 0.11 0.11 0.11 0.04 -0.06 31 2 4 +2
23OCT26 136.00 P 0.00 0.00 0.00 0.05 -0.09 30 0 0 0
23OCT26 137.00 P 0.00 0.00 0.00 0.07 -0.12 29 0 0 0
23OCT26 138.00 P 0.19 0.19 0.17 0.09 -0.16 29 25 28 +5
23OCT26 139.00 P 0.33 0.33 0.33 0.12 -0.21 28 4 0 -4
23OCT26 140.00 P 0.35 0.35 0.29 0.16 -0.27 28 182 419 +142
23OCT26 141.00 P 0.36 0.41 0.36 0.22 -0.34 28 3 3 +2
23OCT26 142.00 P 0.00 0.00 0.00 0.29 -0.43 27 0 16 0
23OCT26 143.00 P 0.42 0.42 0.42 0.38 -0.53 27 20 20 +20
23OCT26 144.00 P 0.00 0.00 0.00 0.50 -0.64 26 0 0 0
23OCT26 145.00 P 1.20 1.20 0.79 0.63 -0.77 26 46 39 +20
23OCT26 146.00 P 1.28 1.28 0.80 0.80 -0.93 25 306 309 +302
23OCT26 147.00 P 1.55 1.55 1.24 0.99 -1.07 24 54 78 +47
23OCT26 148.00 P 1.55 1.87 1.38 1.26 -1.22 24 375 309 +256
23OCT26 149.00 P 2.31 2.31 2.21 1.58 -1.37 24 2 7 +2
23OCT26 150.00 P 2.92 2.92 2.10 1.95 -1.55 23 3 3 +3
23OCT26 152.50 P 0.00 0.00 0.00 3.22 -2.05 22 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 4.99 -2.34 22 11 11 +11
23OCT26 157.50 P 0.00 0.00 0.00 7.07 -2.40 22 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 9.37 -2.53 22 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 11.80 -2.60 0 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 14.30 -2.60 0 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 16.80 -2.60 0 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 19.30 -3.26 0 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 21.80 -3.33 0 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 25.03 -2.68 68 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 27.60 -2.62 75 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 30.17 -2.66 81 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 32.67 -2.31 85 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 35.17 -2.31 90 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 37.67 -2.54 94 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 40.17 - 99 0 0 -
23OCT26 192.50 P 0.00 0.00 0.00 42.67 - 103 0 0 -
23OCT26 195.00 P 0.00 0.00 0.00 45.17 - 106 0 0 -
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 93 0 60 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 84 0 115 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 76 0 190 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 68 0 365 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 549 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 61 0 242 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 57 0 265 0
29OCT26 110.00 P 0.01 0.01 0.01 0.01 0.00 53 30 140 +30
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 46 0 194 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 769 0
29OCT26 120.00 P 0.05 0.05 0.05 0.01 -0.02 39 100 666 0
29OCT26 122.50 P 0.00 0.00 0.00 0.02 -0.03 39 0 842 0
29OCT26 125.00 P 0.00 0.00 0.00 0.03 -0.05 37 0 1,525 0
29OCT26 127.50 P 0.21 0.21 0.12 0.05 -0.08 36 135 778 +15
29OCT26 130.00 P 0.19 0.19 0.17 0.08 -0.13 35 102 1,115 -2
29OCT26 132.50 P 0.33 0.33 0.26 0.14 -0.19 34 100 648 -64
29OCT26 135.00 P 0.48 0.48 0.31 0.25 -0.27 33 194 2,340 +89
29OCT26 137.50 P 0.68 0.68 0.46 0.41 -0.37 32 71 1,740 +25
29OCT26 140.00 P 1.00 1.01 0.68 0.66 -0.50 32 271 1,800 +32
29OCT26 142.50 P 1.40 1.41 1.00 1.00 -0.68 31 335 1,423 +57
29OCT26 145.00 P 2.00 2.04 1.50 1.51 -0.84 30 284 3,426 +60
29OCT26 147.50 P 3.01 3.01 2.20 2.21 -1.14 29 646 2,938 +129
29OCT26 150.00 P 3.93 3.93 3.10 3.10 -1.43 28 191 2,570 +78
29OCT26 152.50 P 5.55 5.55 4.30 4.30 -1.77 27 68 2,004 +56
29OCT26 155.00 P 6.48 6.48 6.19 5.80 -2.22 26 16 2,239 +6
29OCT26 157.50 P 9.10 9.10 9.10 7.50 -2.44 24 4 2,400 0
29OCT26 160.00 P 9.77 9.77 9.77 9.77 -2.39 26 50 1,344 -50
29OCT26 162.50 P 13.10 13.10 12.30 11.92 -2.70 24 6 598 +5
29OCT26 165.00 P 15.90 15.90 15.90 14.34 -2.57 24 5 108 +5
29OCT26 167.50 P 0.00 0.00 0.00 16.93 -2.47 31 0 213 0
29OCT26 170.00 P 0.00 0.00 0.00 19.30 -3.26 0 0 208 0
29OCT26 172.50 P 0.00 0.00 0.00 21.80 -3.33 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 25.03 -2.68 55 0 58 0
29OCT26 177.50 P 0.00 0.00 0.00 27.60 -2.68 60 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 30.17 -2.66 65 0 2 0
29OCT26 182.50 P 0.00 0.00 0.00 32.67 -2.31 68 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 35.17 -2.31 72 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 37.67 -2.54 76 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 40.17 -2.31 79 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 42.67 -2.31 82 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 45.17 -2.31 85 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 47.67 -2.31 88 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 50.17 -2.32 91 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 55.17 -2.31 97 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 60.17 -2.20 103 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 65.17 -2.31 109 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 70.17 -2.31 114 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 75.15 -2.39 119 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 80.15 -2.33 124 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 85.15 -2.39 128 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 90.15 -2.33 133 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 95.15 -2.33 137 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 100.15 -2.33 142 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 105.15 -2.33 146 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 110.15 -2.36 150 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 115.15 -2.62 154 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 120.14 -2.37 158 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 125.14 -2.34 162 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 130.14 -2.34 166 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 134.82 -2.91 158 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 60 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 58 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 40 0 215 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 52 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 265 0
27NOV26 110.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 70 0
27NOV26 112.50 P 0.00 0.00 0.00 0.03 -0.04 33 0 2 0
27NOV26 115.00 P 0.19 0.19 0.19 0.05 -0.05 32 50 79 0
27NOV26 117.50 P 0.00 0.00 0.00 0.07 -0.08 31 0 394 0
27NOV26 120.00 P 0.32 0.32 0.32 0.11 -0.10 31 50 829 +50
27NOV26 122.50 P 0.00 0.00 0.00 0.16 -0.15 30 0 265 0
27NOV26 125.00 P 0.50 0.50 0.50 0.24 -0.20 30 1 268 -1
27NOV26 127.50 P 0.66 0.66 0.61 0.36 -0.26 29 110 709 -20
27NOV26 130.00 P 0.78 0.78 0.78 0.51 -0.34 29 5 717 -4
27NOV26 132.50 P 1.09 1.09 0.85 0.73 -0.41 29 6 283 0
27NOV26 135.00 P 1.40 1.40 1.16 1.02 -0.51 28 40 2,112 +8
27NOV26 137.50 P 1.85 1.85 1.56 1.41 -0.57 28 3 2,356 +1
27NOV26 140.00 P 2.28 2.28 1.92 1.86 -0.69 27 98 3,812 +29
27NOV26 142.50 P 3.00 3.00 2.50 2.39 -0.87 26 127 1,284 +59
27NOV26 145.00 P 3.59 3.59 3.20 3.19 -0.95 26 98 789 +1
27NOV26 147.50 P 4.76 4.84 4.10 3.97 -1.25 25 54 763 -31
27NOV26 150.00 P 6.05 6.05 5.41 5.01 -1.47 24 33 1,021 +30
27NOV26 152.50 P 7.01 7.01 7.01 6.24 -1.73 24 1 744 +1
27NOV26 155.00 P 8.88 8.88 8.58 7.71 -1.75 23 6 1,969 -2
27NOV26 157.50 P 10.72 10.72 10.72 9.42 -1.86 23 30 764 0
27NOV26 160.00 P 12.50 12.50 12.50 11.08 -2.12 21 5 651 0
27NOV26 162.50 P 14.10 14.60 14.10 12.99 -2.39 20 10 576 0
27NOV26 165.00 P 0.00 0.00 0.00 15.12 -2.98 19 0 564 0
27NOV26 167.50 P 0.00 0.00 0.00 17.74 -2.37 22 0 352 0
27NOV26 170.00 P 0.00 0.00 0.00 20.06 -2.50 22 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 22.44 -3.24 22 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 25.61 -2.12 33 0 283 0
27NOV26 177.50 P 25.86 25.86 25.86 27.90 -2.38 33 15 127 +15
27NOV26 180.00 P 28.33 28.33 28.33 30.60 -2.55 38 15 15 +15
27NOV26 182.50 P 30.81 30.81 30.81 33.16 -1.98 41 15 258 +15
27NOV26 185.00 P 33.30 33.30 33.30 35.61 -2.02 42 15 187 +15
27NOV26 187.50 P 0.00 0.00 0.00 38.14 -2.07 45 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 40.63 -2.46 47 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 43.19 -1.92 49 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 45.36 -2.71 47 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 48.10 -2.00 52 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 50.59 -2.48 54 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 55.59 -2.47 57 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 60.56 -2.04 60 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 65.56 -2.48 64 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 70.56 -2.01 67 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 75.54 -2.46 70 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 80.31 -2.68 69 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 85.52 -2.56 75 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 90.52 -2.01 78 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 95.28 -2.78 77 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 100.17 -2.32 77 0 14 0
27NOV26 255.00 P 0.00 0.00 0.00 105.50 -2.53 86 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 110.48 -2.57 89 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 115.47 -2.30 91 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 120.46 -2.06 93 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 125.44 -2.04 96 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 130.44 -2.04 98 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 135.44 -2.29 100 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 514 0
30DEC26 72.50 P 0.11 0.11 0.11 0.01 0.00 53 15 85 +15
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 210 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 115 0
30DEC26 80.00 P 0.05 0.05 0.05 0.01 0.00 46 1 975 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 127 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 225 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 381 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 823 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 231 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,072 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 32 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 2,970 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 592 0
30DEC26 105.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 197 0
30DEC26 107.50 P 0.00 0.00 0.00 0.03 -0.03 28 0 456 0
30DEC26 110.00 P 0.30 0.30 0.30 0.05 -0.05 28 2 1,028 -2
30DEC26 112.50 P 0.35 0.37 0.35 0.07 -0.07 28 2 2,622 0
30DEC26 115.00 P 0.45 0.45 0.45 0.11 -0.09 28 15 1,816 0
30DEC26 117.50 P 0.55 0.55 0.55 0.16 -0.13 27 4 3,441 0
30DEC26 120.00 P 0.63 0.64 0.60 0.23 -0.18 27 31 2,169 +9
30DEC26 122.50 P 0.00 0.00 0.00 0.34 -0.22 27 0 1,593 0
30DEC26 125.00 P 0.89 0.92 0.85 0.49 -0.28 26 32 3,997 +10
30DEC26 127.50 P 1.06 1.06 1.06 0.68 -0.36 26 10 888 +10
30DEC26 130.00 P 1.43 1.43 1.31 0.93 -0.43 26 5 3,802 -1
30DEC26 132.50 P 1.76 1.76 1.76 1.25 -0.53 26 1 540 -1
30DEC26 135.00 P 2.05 2.10 1.88 1.67 -0.63 26 32 1,409 +2
30DEC26 137.50 P 2.53 2.53 2.39 2.18 -0.68 25 6 1,283 +5
30DEC26 140.00 P 3.25 3.25 3.00 2.77 -0.82 25 64 2,222 -13
30DEC26 142.50 P 4.16 4.16 3.50 3.43 -0.88 25 291 1,565 -137
30DEC26 145.00 P 4.66 4.74 4.66 4.16 -1.10 24 34 2,165 -2
30DEC26 147.50 P 6.00 6.00 5.86 5.11 -1.24 24 31 1,419 +27
30DEC26 150.00 P 6.80 6.81 6.65 6.19 -1.48 23 550 3,977 +259
30DEC26 152.50 P 8.13 8.13 7.56 7.56 -1.50 23 2 1,790 -2
30DEC26 155.00 P 0.00 0.00 0.00 8.86 -1.68 23 0 4,985 0
30DEC26 157.50 P 11.09 11.09 11.09 10.48 -2.13 22 30 597 +17
30DEC26 160.00 P 0.00 0.00 0.00 12.21 -2.12 22 0 3,220 0
30DEC26 162.50 P 0.00 0.00 0.00 14.28 -2.25 23 0 466 0
30DEC26 165.00 P 0.00 0.00 0.00 16.66 -1.74 25 0 216 0
30DEC26 167.50 P 0.00 0.00 0.00 18.34 -2.23 23 0 116 0
30DEC26 170.00 P 0.00 0.00 0.00 20.52 -3.01 22 0 147 0
30DEC26 172.50 P 0.00 0.00 0.00 22.78 -2.90 22 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 25.61 -2.68 27 0 340 0
30DEC26 177.50 P 0.00 0.00 0.00 27.90 -2.97 27 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 30.60 -2.55 30 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 33.16 -2.47 32 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 35.61 -2.04 34 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 38.14 -2.43 36 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 40.63 -2.46 37 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 43.19 -2.37 39 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 45.49 -2.58 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 48.10 -2.45 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 50.59 -2.48 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 55.59 -2.47 46 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 60.56 -2.07 48 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 65.56 -2.48 51 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 70.56 -2.06 53 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 75.54 -2.46 55 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 80.42 -2.58 56 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 85.52 -2.56 60 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 90.52 -2.44 62 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 95.39 -2.67 63 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 100.38 -2.56 65 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 105.50 -2.53 68 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 110.48 -2.57 70 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 115.47 -2.46 72 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 120.46 -2.46 74 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 125.44 -2.47 75 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 130.44 -2.46 77 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 135.44 -2.42 79 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.01 0.00 45 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 38 0 20 0
28JAN27 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
28JAN27 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
28JAN27 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 4 0
28JAN27 95.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 10 0
28JAN27 97.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 60 0
28JAN27 100.00 P 0.00 0.00 0.00 0.05 0.00 31 0 22 0
28JAN27 102.50 P 0.00 0.00 0.00 0.07 0.00 30 0 10 0
28JAN27 105.00 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 0.14 0.00 30 0 164 0
28JAN27 110.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 258 0
28JAN27 112.50 P 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 0.35 -0.03 29 0 19 0
28JAN27 117.50 P 0.00 0.00 0.00 0.46 -0.06 28 0 18 0
28JAN27 120.00 P 0.00 0.00 0.00 0.61 -0.07 28 0 159 0
28JAN27 122.50 P 0.00 0.00 0.00 0.79 -0.11 28 0 351 0
28JAN27 125.00 P 1.14 1.14 1.14 1.00 -0.18 27 4 519 +4
28JAN27 127.50 P 1.38 1.38 1.38 1.29 -0.20 27 3 514 0
28JAN27 130.00 P 1.70 1.70 1.66 1.61 -0.30 27 6 391 +2
28JAN27 132.50 P 2.40 2.40 2.32 1.95 -0.44 26 35 246 0
28JAN27 135.00 P 2.67 2.67 2.57 2.39 -0.52 25 121 2,590 +33
28JAN27 137.50 P 0.00 0.00 0.00 2.86 -0.65 25 0 619 0
28JAN27 140.00 P 0.00 0.00 0.00 3.50 -0.71 25 0 328 0
28JAN27 142.50 P 4.75 4.75 4.75 4.20 -0.85 24 5 993 -5
28JAN27 145.00 P 0.00 0.00 0.00 5.03 -1.01 24 0 1,154 0
28JAN27 147.50 P 0.00 0.00 0.00 5.97 -1.18 23 0 185 0
28JAN27 150.00 P 7.76 7.88 7.06 7.06 -1.35 23 173 712 +120
28JAN27 152.50 P 0.00 0.00 0.00 8.26 -1.58 23 0 5 0
28JAN27 155.00 P 0.00 0.00 0.00 9.65 -1.80 22 0 48 0
28JAN27 157.50 P 0.00 0.00 0.00 11.28 -1.86 22 0 2 0
28JAN27 160.00 P 0.00 0.00 0.00 12.75 -2.24 22 0 92 0
28JAN27 162.50 P 0.00 0.00 0.00 14.76 -2.13 22 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 16.84 -2.07 23 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 18.87 -2.14 23 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 20.95 -2.58 23 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 23.14 -2.55 22 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 25.84 -2.45 25 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 28.33 -2.54 27 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 30.71 -2.44 28 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 33.16 -2.47 29 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 35.61 -2.41 30 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 38.14 -2.43 32 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 40.63 -2.46 33 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 43.19 -2.37 35 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 45.49 -2.58 35 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 48.10 -2.45 37 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 50.59 -2.48 38 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 55.59 -2.47 40 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 60.56 -2.07 42 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 65.56 -2.48 45 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 70.56 -2.34 47 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 75.54 -2.46 49 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 80.42 -2.58 50 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 85.52 -2.56 53 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 90.52 -2.44 55 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 95.39 -2.67 56 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 100.38 -2.56 57 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 105.50 -2.53 60 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 110.48 -2.57 62 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 115.47 -2.46 64 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 120.46 -2.46 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 38 0 1,097 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 124 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 161 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 252 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 265 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 236 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 29 0 277 0
30MAR27 87.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 189 0
30MAR27 92.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 323 0
30MAR27 97.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 139 0
30MAR27 100.00 P 0.64 0.65 0.64 0.10 -0.03 27 18 279 +6
30MAR27 102.50 P 0.00 0.00 0.00 0.15 -0.03 27 0 97 0
30MAR27 105.00 P 0.00 0.00 0.00 0.21 -0.05 27 0 375 0
30MAR27 107.50 P 0.00 0.00 0.00 0.28 -0.08 27 0 677 0
30MAR27 110.00 P 1.07 1.07 1.07 0.39 -0.09 27 1 873 +1
30MAR27 112.50 P 0.00 0.00 0.00 0.52 -0.12 27 0 590 0
30MAR27 115.00 P 0.00 0.00 0.00 0.68 -0.16 27 0 318 0
30MAR27 117.50 P 0.00 0.00 0.00 0.89 -0.19 27 0 385 0
30MAR27 120.00 P 0.00 0.00 0.00 1.13 -0.26 27 0 1,312 0
30MAR27 122.50 P 0.00 0.00 0.00 1.45 -0.28 26 0 149 0
30MAR27 125.00 P 2.58 2.58 2.53 1.78 -0.40 26 6 1,442 +6
30MAR27 127.50 P 3.16 3.16 3.16 2.23 -0.41 26 1 490 +1
30MAR27 130.00 P 0.00 0.00 0.00 2.70 -0.55 26 0 1,209 0
30MAR27 132.50 P 0.00 0.00 0.00 3.29 -0.59 26 0 827 0
30MAR27 135.00 P 0.00 0.00 0.00 3.92 -0.73 26 0 287 0
30MAR27 137.50 P 5.80 5.80 5.50 4.68 -0.78 26 4 2,914 0
30MAR27 140.00 P 0.00 0.00 0.00 5.49 -0.93 26 0 1,244 0
30MAR27 142.50 P 0.00 0.00 0.00 6.44 -0.98 26 0 871 0
30MAR27 145.00 P 8.48 8.48 8.48 7.43 -1.15 26 3 3,661 -3
30MAR27 147.50 P 10.09 10.09 10.09 8.58 -1.20 26 30 2,436 +5
30MAR27 150.00 P 10.64 10.64 10.64 9.76 -1.38 26 1 4,565 0
30MAR27 152.50 P 0.00 0.00 0.00 11.11 -1.46 26 0 1,710 0
30MAR27 155.00 P 0.00 0.00 0.00 12.57 -1.61 26 0 477 0
30MAR27 157.50 P 0.00 0.00 0.00 14.21 -1.60 26 0 260 0
30MAR27 160.00 P 0.00 0.00 0.00 15.88 -1.20 26 0 1,007 0
30MAR27 162.50 P 0.00 0.00 0.00 17.16 -1.69 25 0 152 0
30MAR27 165.00 P 0.00 0.00 0.00 18.96 -1.77 25 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 20.84 -1.83 26 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 23.49 -1.92 28 0 80 0
30MAR27 172.50 P 0.00 0.00 0.00 25.55 -2.01 28 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 27.71 -2.03 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 29.91 -2.10 29 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 32.15 -2.17 30 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 34.46 -2.21 30 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 36.79 -2.28 31 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 39.17 -2.32 32 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 41.58 -2.37 33 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 44.01 -2.42 34 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 46.47 -2.45 35 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 48.96 -2.49 36 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 51.45 -2.52 37 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 56.49 -2.58 39 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 61.16 -2.59 40 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 66.67 -2.31 44 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 71.79 -2.43 47 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 76.70 -2.08 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 81.60 -2.07 50 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 86.51 -2.07 51 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 91.43 -2.42 52 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 96.35 -2.42 54 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 101.28 -2.08 55 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 106.21 -2.06 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 111.16 -2.05 57 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 116.08 -2.08 58 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 121.01 -2.07 59 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 125.95 -2.05 60 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 130.88 -2.07 61 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 135.84 -2.04 62 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 80 0
29JUN27 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 0.01 0.00 24 0 48 0
29JUN27 85.00 P 0.00 0.00 0.00 0.02 0.00 25 0 70 0
29JUN27 87.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 5 0
29JUN27 90.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 54 0
29JUN27 92.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 96 0
29JUN27 95.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 41 0
29JUN27 97.50 P 0.00 0.00 0.00 0.13 -0.04 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.19 -0.05 24 0 90 0
29JUN27 102.50 P 0.00 0.00 0.00 0.26 -0.07 24 0 32 0
29JUN27 105.00 P 1.53 1.53 1.53 0.35 -0.09 24 7 345 -7
29JUN27 107.50 P 0.00 0.00 0.00 0.46 -0.14 24 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.64 -0.13 24 0 53 0
29JUN27 112.50 P 0.00 0.00 0.00 0.82 -0.20 24 0 66 0
29JUN27 115.00 P 0.00 0.00 0.00 1.06 -0.22 24 0 73 0
29JUN27 117.50 P 0.00 0.00 0.00 1.34 -0.28 24 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 1.68 -0.31 24 0 215 0
29JUN27 122.50 P 0.00 0.00 0.00 2.06 -0.40 24 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 2.53 -0.42 24 0 256 0
29JUN27 127.50 P 4.77 4.77 4.77 3.03 -0.54 24 1 129 +1
29JUN27 130.00 P 0.00 0.00 0.00 3.65 -0.55 24 0 1,634 0
29JUN27 132.50 P 5.75 5.75 5.75 4.29 -0.70 24 9 341 0
29JUN27 135.00 P 0.00 0.00 0.00 5.07 -0.71 24 0 1,869 0
29JUN27 137.50 P 0.00 0.00 0.00 5.87 -0.86 25 0 416 0
29JUN27 140.00 P 0.00 0.00 0.00 6.82 -0.90 25 0 1,342 0
29JUN27 142.50 P 0.00 0.00 0.00 7.81 -1.01 25 0 614 0
29JUN27 145.00 P 0.00 0.00 0.00 8.90 -1.10 25 0 132 0
29JUN27 147.50 P 0.00 0.00 0.00 10.09 -1.15 25 0 727 0
29JUN27 150.00 P 13.65 13.65 13.65 11.31 -1.32 25 30 1,474 0
29JUN27 152.50 P 0.00 0.00 0.00 12.70 -1.34 25 0 435 0
29JUN27 155.00 P 0.00 0.00 0.00 14.12 -1.52 25 0 838 0
29JUN27 157.50 P 0.00 0.00 0.00 15.67 -1.64 25 0 300 0
29JUN27 160.00 P 0.00 0.00 0.00 17.32 -1.13 25 0 1,574 0
29JUN27 162.50 P 0.00 0.00 0.00 18.44 -1.81 24 0 527 0
29JUN27 165.00 P 0.00 0.00 0.00 20.20 -1.87 24 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 22.00 -2.65 24 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 24.55 -2.14 26 0 62 0
29JUN27 172.50 P 0.00 0.00 0.00 26.57 -2.19 26 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 28.62 -2.23 27 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 30.70 -2.35 27 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 32.88 -2.40 27 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 35.09 -2.43 28 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 37.33 -2.50 28 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 39.64 -2.54 29 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 41.98 -2.56 29 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 44.34 -2.59 30 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 46.74 -2.63 31 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 49.18 -2.64 32 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 51.63 -2.66 32 0 60 0
29JUN27 205.00 P 0.00 0.00 0.00 56.59 -2.69 34 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 61.62 -2.69 36 0 171 0
29JUN27 215.00 P 0.00 0.00 0.00 66.70 -2.69 38 0 379 0
29JUN27 220.00 P 0.00 0.00 0.00 71.80 -2.42 40 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 76.77 -2.05 42 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 81.65 -2.06 43 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 86.55 -2.06 44 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 91.46 -2.39 45 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 96.37 -2.40 46 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 101.30 -2.06 47 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 106.22 -2.07 48 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 111.16 -2.07 49 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 116.09 -2.42 50 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 121.02 -2.07 51 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 125.96 -2.06 52 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 130.89 -2.42 53 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 135.84 -2.06 54 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP27 70.00 P 0.54 0.54 0.54 0.01 0.00 26 1 1 +1
29SEP27 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 21 0
29SEP27 77.50 P 0.00 0.00 0.00 0.02 0.00 25 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 36 0
29SEP27 82.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 66 0
29SEP27 85.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 233 0
29SEP27 87.50 P 0.00 0.00 0.00 0.08 -0.03 24 0 84 0
29SEP27 90.00 P 0.00 0.00 0.00 0.11 -0.04 24 0 199 0
29SEP27 92.50 P 0.00 0.00 0.00 0.15 -0.06 24 0 69 0
29SEP27 95.00 P 0.00 0.00 0.00 0.22 -0.06 24 0 46 0
29SEP27 97.50 P 0.00 0.00 0.00 0.29 -0.09 24 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 0.38 -0.11 24 0 32 0
29SEP27 102.50 P 0.00 0.00 0.00 0.50 -0.16 24 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.65 -0.17 24 0 9 0
29SEP27 107.50 P 0.00 0.00 0.00 0.82 -0.24 24 0 3 0
29SEP27 110.00 P 0.00 0.00 0.00 1.05 -0.25 24 0 7 0
29SEP27 112.50 P 0.00 0.00 0.00 1.29 -0.34 24 0 36 0
29SEP27 115.00 P 0.00 0.00 0.00 1.62 -0.35 24 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 1.95 -0.45 24 0 31 0
29SEP27 120.00 P 0.00 0.00 0.00 2.44 -0.43 24 0 108 0
29SEP27 122.50 P 0.00 0.00 0.00 2.90 -0.50 24 0 118 0
29SEP27 125.00 P 0.00 0.00 0.00 3.44 -0.57 24 0 172 0
29SEP27 127.50 P 0.00 0.00 0.00 4.05 -0.58 24 0 174 0
29SEP27 130.00 P 0.00 0.00 0.00 4.68 -0.73 24 0 233 0
29SEP27 132.50 P 0.00 0.00 0.00 5.46 -0.74 24 0 222 0
29SEP27 135.00 P 0.00 0.00 0.00 6.25 -0.84 24 0 354 0
29SEP27 137.50 P 0.00 0.00 0.00 7.14 -0.92 24 0 42 0
29SEP27 140.00 P 0.00 0.00 0.00 8.12 -0.93 24 0 1,680 0
29SEP27 142.50 P 0.00 0.00 0.00 9.11 -1.10 24 0 1,075 0
29SEP27 145.00 P 0.00 0.00 0.00 10.26 -1.13 24 0 209 0
29SEP27 147.50 P 13.72 13.72 13.72 11.45 -1.17 24 30 392 +30
29SEP27 150.00 P 0.00 0.00 0.00 12.68 -1.33 24 0 246 0
29SEP27 152.50 P 0.00 0.00 0.00 14.06 -1.36 24 0 99 0
29SEP27 155.00 P 17.31 17.31 17.31 15.47 -1.49 25 1 78 -1
29SEP27 157.50 P 0.00 0.00 0.00 17.02 -1.61 25 0 33 0
29SEP27 160.00 P 0.00 0.00 0.00 18.71 -1.62 25 0 221 0
29SEP27 162.50 P 0.00 0.00 0.00 20.42 -1.01 25 0 118 0
29SEP27 165.00 P 0.00 0.00 0.00 22.16 -1.79 25 0 33 0
29SEP27 167.50 P 0.00 0.00 0.00 24.05 -1.79 26 0 4 0
29SEP27 170.00 P 0.00 0.00 0.00 25.96 -1.81 26 0 118 0
29SEP27 172.50 P 0.00 0.00 0.00 27.90 -1.89 26 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 29.91 -1.96 27 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 31.99 -1.98 27 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 34.10 -2.00 27 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 36.23 -2.09 28 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 38.43 -2.13 28 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 40.68 -2.14 29 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 42.94 -2.17 29 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 45.23 -2.23 29 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 47.55 -2.29 30 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 49.93 -2.30 31 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 52.32 -2.32 31 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 57.14 -2.39 32 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 62.06 -2.33 34 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 67.03 -2.47 35 0 40 0
29SEP27 220.00 P 0.00 0.00 0.00 71.99 -2.37 37 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 76.82 -2.40 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 81.69 -2.39 39 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 86.57 -2.38 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 91.47 -2.39 41 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 96.37 -2.40 42 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 101.30 -2.08 43 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 106.23 -2.40 43 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 111.16 -2.39 44 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 116.09 -2.42 45 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 121.04 -2.40 46 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 125.96 -2.39 47 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 130.89 -2.42 48 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 135.85 -2.37 48 0 0 0
TOTAL PUT 7,175 188,569 +2,207
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$ 7.220
29OCT26 4.70 C 0.00 0.00 0.00 2.53 +0.10 87 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.43 +0.10 83 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.33 +0.10 78 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.23 +0.10 74 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.98 +0.10 64 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.73 +0.10 55 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.48 +0.10 46 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.23 +0.10 37 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.98 +0.10 29 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.73 +0.10 21 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.48 +0.09 13 0 949 0
29OCT26 7.00 C 0.22 0.28 0.22 0.25 +0.07 15 30 2,236 -20
29OCT26 7.25 C 0.05 0.08 0.05 0.08 +0.03 14 234 3,140 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 819 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.43 +0.09 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.33 +0.09 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.23 +0.09 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.98 +0.09 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.49 +0.09 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.24 +0.10 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.00 +0.10 21 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.75 +0.10 16 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.53 +0.10 18 0 449 0
27NOV26 7.00 C 0.00 0.00 0.00 0.30 +0.06 14 0 1,013 0
27NOV26 7.25 C 0.00 0.00 0.00 0.14 +0.03 13 0 1,791 0
27NOV26 7.50 C 0.04 0.05 0.04 0.05 +0.01 13 234 827 +20
27NOV26 7.75 C 0.00 0.00 0.00 0.02 +0.01 15 0 103 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.55 +0.09 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.45 +0.09 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.35 +0.08 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.26 +0.10 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.01 +0.10 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.76 +0.09 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.51 +0.08 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.27 +0.11 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.02 +0.10 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.78 +0.10 16 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 0.56 +0.08 16 0 369 0
30DEC26 7.00 C 0.00 0.00 0.00 0.37 +0.07 16 0 581 0
30DEC26 7.25 C 0.20 0.20 0.20 0.21 +0.05 15 30 774 0
30DEC26 7.50 C 0.08 0.10 0.08 0.11 +0.03 15 21 683 +21
30DEC26 7.75 C 0.04 0.04 0.04 0.05 +0.01 15 3 416 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 415 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 2.35 +0.08 0 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.51 +0.07 0 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.27 +0.08 0 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.78 +0.07 0 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.59 +0.09 15 0 90 0
28JAN27 7.00 C 0.00 0.00 0.00 0.41 +0.06 15 0 162 0
28JAN27 7.25 C 0.00 0.00 0.00 0.26 +0.05 15 0 120 0
28JAN27 7.50 C 0.00 0.00 0.00 0.15 +0.03 15 0 47 0
28JAN27 7.75 C 0.06 0.06 0.06 0.08 +0.02 15 2 2 +2
28JAN27 8.00 C 0.00 0.00 0.00 0.04 +0.01 15 0 600 0
28JAN27 8.25 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.01 0.00 15 0 30 0
28JAN27 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.57 +0.06 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.48 +0.07 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.04 +0.07 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.79 +0.07 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.55 +0.07 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.31 +0.07 11 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.07 +0.07 12 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.86 +0.07 15 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.68 +0.07 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.52 +0.07 17 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.37 +0.04 16 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 +0.03 16 0 518 0
30MAR27 7.75 C 0.15 0.15 0.15 0.16 +0.02 16 10 834 +10
30MAR27 8.00 C 0.00 0.00 0.00 0.10 +0.01 16 0 520 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 0.00 16 0 336 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 275 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 19 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 22 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.62 +0.07 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.52 +0.07 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.42 +0.07 19 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.32 +0.06 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.08 +0.07 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.84 +0.07 19 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.60 +0.06 18 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.37 +0.07 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.14 +0.09 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.93 +0.09 16 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.74 +0.08 16 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.56 +0.04 16 0 478 0
29JUN27 7.25 C 0.00 0.00 0.00 0.43 +0.05 16 0 210 0
29JUN27 7.50 C 0.00 0.00 0.00 0.33 +0.05 17 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.23 +0.04 16 0 356 0
29JUN27 8.00 C 0.00 0.00 0.00 0.16 +0.03 16 0 222 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 +0.02 16 0 76 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 +0.02 17 0 400 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 +0.01 17 0 546 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 0.00 16 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 16 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.42 +0.07 16 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.33 +0.07 22 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.08 +0.07 18 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.84 +0.07 17 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.60 +0.06 16 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.37 +0.06 16 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.16 +0.09 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.96 +0.08 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.79 +0.08 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.62 +0.06 17 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.48 +0.05 16 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.37 +0.05 16 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.28 +0.04 16 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 0.21 +0.03 17 0 10 0
29SEP27 8.25 C 0.00 0.00 0.00 0.16 +0.03 17 0 132 0
29SEP27 8.50 C 0.00 0.00 0.00 0.12 +0.03 17 0 40 0
29SEP27 8.75 C 0.00 0.00 0.00 0.08 +0.02 16 0 120 0
29SEP27 9.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
TOTAL CALL 564 22,498 +33
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 642 0
29OCT26 6.75 P 0.01 0.01 0.01 0.01 0.00 22 45 615 0
29OCT26 7.00 P 0.03 0.03 0.03 0.02 -0.02 15 20 3,690 0
29OCT26 7.25 P 0.00 0.00 0.00 0.11 -0.06 16 0 3,276 0
29OCT26 7.50 P 0.00 0.00 0.00 0.30 -0.08 18 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.53 -0.10 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.78 -0.10 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.03 -0.10 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.29 -0.09 47 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.54 -0.09 53 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.79 -0.09 60 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.04 -0.09 66 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.29 -0.09 72 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.54 -0.09 77 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 169 0
27NOV26 6.75 P 0.02 0.02 0.02 0.02 -0.01 16 2 793 +2
27NOV26 7.00 P 0.00 0.00 0.00 0.06 -0.02 15 0 1,084 0
27NOV26 7.25 P 0.00 0.00 0.00 0.16 -0.04 15 0 1,607 0
27NOV26 7.50 P 0.00 0.00 0.00 0.32 -0.08 15 0 430 0
27NOV26 7.75 P 0.00 0.00 0.00 0.53 -0.10 0 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.78 -0.10 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.03 -0.10 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.30 -0.08 34 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.55 -0.08 38 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.80 -0.08 42 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.05 -0.08 46 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.30 -0.08 50 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.55 -0.08 54 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 506 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 17 0 708 0
30DEC26 6.75 P 0.04 0.04 0.04 0.04 -0.01 15 2 1,164 +2
30DEC26 7.00 P 0.12 0.12 0.12 0.10 -0.03 15 45 471 -15
30DEC26 7.25 P 0.00 0.00 0.00 0.20 -0.05 15 0 906 0
30DEC26 7.50 P 0.38 0.38 0.38 0.36 -0.07 16 30 934 +29
30DEC26 7.75 P 0.00 0.00 0.00 0.55 -0.09 15 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.78 -0.10 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.03 -0.10 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.30 -0.08 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.55 -0.08 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 -0.08 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.05 -0.08 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.30 -0.08 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.55 -0.08 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.79 -0.10 43 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 50 0
28JAN27 6.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 9 0
28JAN27 6.75 P 0.00 0.00 0.00 0.06 -0.02 15 0 206 0
28JAN27 7.00 P 0.00 0.00 0.00 0.13 -0.02 15 0 245 0
28JAN27 7.25 P 0.00 0.00 0.00 0.23 -0.04 15 0 30 0
28JAN27 7.50 P 0.00 0.00 0.00 0.38 -0.07 15 0 90 0
28JAN27 7.75 P 0.00 0.00 0.00 0.56 -0.08 15 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.81 -0.07 19 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.06 -0.07 22 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.31 -0.07 26 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.56 -0.07 29 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.81 -0.07 32 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.06 -0.07 35 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.31 -0.07 38 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 32 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 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 0.00 18 0 8 0
30MAR27 6.25 P 0.03 0.03 0.03 0.03 -0.01 16 2 438 +2
30MAR27 6.50 P 0.06 0.06 0.06 0.06 -0.02 16 1 551 0
30MAR27 6.75 P 0.13 0.13 0.13 0.11 -0.02 16 20 390 -20
30MAR27 7.00 P 0.20 0.20 0.20 0.19 -0.03 16 1 1,300 0
30MAR27 7.25 P 0.30 0.30 0.30 0.29 -0.05 16 100 634 +100
30MAR27 7.50 P 0.00 0.00 0.00 0.42 -0.07 15 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.62 -0.07 17 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.81 -0.09 16 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.06 -0.07 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.31 -0.07 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.56 -0.07 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.81 -0.07 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.06 -0.07 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.31 -0.07 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.56 -0.07 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.81 -0.08 36 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 21 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 19 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 17 0 750 0
29JUN27 6.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 326 0
29JUN27 6.25 P 0.11 0.11 0.11 0.09 -0.01 17 10 718 0
29JUN27 6.50 P 0.16 0.16 0.16 0.15 -0.01 17 5 881 -2
29JUN27 6.75 P 0.24 0.24 0.24 0.21 -0.03 16 5 339 0
29JUN27 7.00 P 0.00 0.00 0.00 0.31 -0.04 16 0 100 0
29JUN27 7.25 P 0.00 0.00 0.00 0.44 -0.04 16 0 90 0
29JUN27 7.50 P 0.00 0.00 0.00 0.59 -0.06 16 0 120 0
29JUN27 7.75 P 0.00 0.00 0.00 0.77 -0.07 16 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.96 -0.07 16 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.18 -0.05 17 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.40 -0.06 17 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.62 -0.07 17 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.85 -0.07 17 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.09 -0.07 18 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.33 -0.06 19 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.57 -0.06 19 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 19 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 0.00 18 0 23 0
29SEP27 5.75 P 0.00 0.00 0.00 0.05 -0.01 17 0 6 0
29SEP27 6.00 P 0.09 0.09 0.09 0.09 -0.01 18 6 46 +6
29SEP27 6.25 P 0.13 0.13 0.13 0.14 -0.01 18 20 46 +20
29SEP27 6.50 P 0.00 0.00 0.00 0.20 -0.03 17 0 28 0
29SEP27 6.75 P 0.00 0.00 0.00 0.29 -0.03 17 0 5 0
29SEP27 7.00 P 0.41 0.41 0.40 0.40 -0.04 17 25 90 -5
29SEP27 7.25 P 0.00 0.00 0.00 0.53 -0.04 17 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.68 -0.05 18 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.85 -0.04 18 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.01 -0.07 17 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.25 -0.06 19 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.46 -0.07 19 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.69 -0.06 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.91 -0.06 21 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.15 -0.05 22 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.38 -0.06 22 0 0 0
TOTAL PUT 339 27,977 +119
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$ 27.060
29OCT26 18.00 C 0.00 0.00 0.00 9.09 +0.34 74 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.59 +0.37 68 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.09 +0.36 62 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.59 +0.36 56 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.09 +0.36 50 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.09 +0.37 36 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.09 +0.34 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.09 +0.33 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.10 +0.34 25 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.12 +0.36 23 0 146 0
29OCT26 26.00 C 0.95 0.95 0.95 1.19 +0.21 19 5 229 -5
29OCT26 27.00 C 0.00 0.00 0.00 0.54 +0.13 21 0 315 0
29OCT26 28.00 C 0.16 0.16 0.16 0.18 +0.05 22 6 123 +6
29OCT26 29.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 107 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 51 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 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 9.13 +0.38 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.63 +0.35 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.14 +0.39 38 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.64 +0.36 34 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.14 +0.36 26 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.14 +0.37 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.15 +0.33 22 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 4.17 +0.33 23 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.21 +0.30 22 0 90 0
27NOV26 25.00 C 0.00 0.00 0.00 2.33 +0.27 23 0 67 0
27NOV26 26.00 C 1.36 1.55 1.29 1.57 +0.22 23 219 234 +179
27NOV26 27.00 C 0.82 0.94 0.79 0.96 +0.16 23 138 324 +123
27NOV26 28.00 C 0.52 0.52 0.52 0.52 +0.08 22 15 157 +11
27NOV26 29.00 C 0.00 0.00 0.00 0.27 +0.06 23 0 147 0
27NOV26 30.00 C 0.09 0.10 0.09 0.12 +0.02 22 20 133 +20
27NOV26 31.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 9.13 +0.33 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.63 +0.31 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.14 +0.30 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.64 +0.31 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.14 +0.31 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.14 +0.29 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.15 +0.24 0 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 4.28 +0.31 22 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 3.38 +0.29 23 0 53 0
30DEC26 25.00 C 0.00 0.00 0.00 2.57 +0.27 23 0 149 0
30DEC26 26.00 C 0.00 0.00 0.00 1.84 +0.21 22 0 163 0
30DEC26 27.00 C 0.00 0.00 0.00 1.26 +0.15 22 0 50 0
30DEC26 28.00 C 0.77 0.77 0.77 0.80 +0.09 22 12 363 0
30DEC26 29.00 C 0.42 0.42 0.42 0.49 +0.05 22 4 202 +4
30DEC26 30.00 C 0.00 0.00 0.00 0.29 +0.03 22 0 246 0
30DEC26 31.00 C 0.00 0.00 0.00 0.16 +0.02 22 0 92 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 136 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 101 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 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 9.13 +0.26 0 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.63 +0.25 0 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.14 +0.26 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.64 +0.22 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.14 +0.21 0 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.18 +0.24 0 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.23 +0.24 0 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.39 +0.31 22 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 3.53 +0.29 22 0 30 0
28JAN27 25.00 C 2.63 2.63 2.63 2.71 +0.22 22 6 15 0
28JAN27 26.00 C 0.00 0.00 0.00 2.06 +0.21 22 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 1.48 +0.17 22 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 1.02 +0.12 22 0 3 0
28JAN27 29.00 C 0.00 0.00 0.00 0.69 +0.09 22 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.44 +0.06 22 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.28 +0.05 22 0 3 0
28JAN27 32.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 10 0
28JAN27 33.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 10 0
28JAN27 34.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 130 0
30MAR27 18.00 C 0.00 0.00 0.00 9.23 +0.24 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.75 +0.24 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.26 +0.22 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.78 +0.23 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.31 +0.25 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.36 +0.23 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.45 +0.24 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.65 +0.30 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.84 +0.27 23 0 0 0
30MAR27 25.00 C 3.03 3.03 3.03 3.11 +0.24 23 15 50 +15
30MAR27 26.00 C 2.39 2.50 2.39 2.50 +0.25 23 30 70 0
30MAR27 27.00 C 0.00 0.00 0.00 1.93 +0.20 23 0 72 0
30MAR27 28.00 C 0.00 0.00 0.00 1.44 +0.14 22 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 1.08 +0.12 23 0 106 0
30MAR27 30.00 C 0.00 0.00 0.00 0.78 +0.08 22 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.56 +0.06 22 0 265 0
30MAR27 32.00 C 0.00 0.00 0.00 0.40 +0.05 23 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.27 +0.03 22 0 145 0
30MAR27 34.00 C 0.00 0.00 0.00 0.19 +0.03 23 0 2,447 0
30MAR27 35.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 0.00 22 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 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 25 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 9.40 +0.24 0 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.92 +0.24 0 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.45 +0.24 15 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.98 +0.24 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.51 +0.23 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.60 +0.22 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.72 +0.21 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.90 +0.30 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.20 +0.36 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.51 +0.35 24 0 42 0
29JUN27 26.00 C 0.00 0.00 0.00 2.90 +0.33 24 0 42 0
29JUN27 27.00 C 0.00 0.00 0.00 2.38 +0.27 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.89 +0.22 23 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.48 +0.18 23 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.16 +0.16 23 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.90 +0.14 23 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.70 +0.13 23 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.54 +0.12 24 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.41 +0.10 24 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.31 +0.09 24 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.23 +0.07 24 0 20 0
29JUN27 37.00 C 0.00 0.00 0.00 0.18 +0.06 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.13 +0.05 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.10 +0.04 24 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.07 +0.03 24 0 21 0
29SEP27 18.00 C 0.00 0.00 0.00 9.41 +0.24 0 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.94 +0.24 18 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.47 +0.24 21 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.00 +0.23 21 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.54 +0.22 22 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.65 +0.22 22 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.80 +0.21 22 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.01 +0.19 23 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.33 +0.22 23 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.68 +0.24 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.09 +0.19 23 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 2.57 +0.17 23 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 2.13 +0.14 23 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.75 +0.11 23 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.45 +0.11 23 0 22 0
29SEP27 31.00 C 0.00 0.00 0.00 1.18 +0.08 23 0 1 0
29SEP27 32.00 C 0.00 0.00 0.00 0.96 +0.07 23 0 31 0
29SEP27 33.00 C 0.00 0.00 0.00 0.78 +0.07 23 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.63 +0.05 23 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.53 +0.04 24 0 5 0
29SEP27 36.00 C 0.00 0.00 0.00 0.43 +0.04 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.34 +0.04 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
TOTAL CALL 470 9,159 +353
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 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 0.01 0.00 53 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 87 0
29OCT26 25.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 129 0
29OCT26 26.00 P 0.00 0.00 0.00 0.14 -0.09 23 0 229 0
29OCT26 27.00 P 0.60 0.67 0.52 0.48 -0.20 23 105 133 -10
29OCT26 28.00 P 1.37 1.40 1.37 1.10 -0.27 22 17 125 +16
29OCT26 29.00 P 0.00 0.00 0.00 1.96 -0.34 22 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 2.94 -0.34 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 3.94 -0.34 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.98 -0.34 48 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.05 -0.27 65 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.03 -0.28 70 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.05 -0.27 80 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.10 -0.22 92 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.06 -0.24 94 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.06 -0.25 100 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.07 -0.24 108 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 84 0
27NOV26 25.00 P 0.00 0.00 0.00 0.18 -0.07 23 0 117 0
27NOV26 26.00 P 0.55 0.56 0.43 0.42 -0.12 23 65 243 +9
27NOV26 27.00 P 0.96 1.03 0.82 0.82 -0.18 23 272 549 +187
27NOV26 28.00 P 0.00 0.00 0.00 1.40 -0.23 23 0 140 0
27NOV26 29.00 P 0.00 0.00 0.00 2.14 -0.27 23 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 2.99 -0.32 22 0 75 0
27NOV26 31.00 P 0.00 0.00 0.00 3.94 -0.34 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.09 -0.23 39 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.10 -0.22 44 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.10 -0.21 49 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.10 -0.22 54 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.10 -0.22 58 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.10 -0.23 62 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.10 -0.22 66 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.10 -0.23 70 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.16 -0.05 23 0 173 0
30DEC26 25.00 P 0.00 0.00 0.00 0.34 -0.09 23 0 393 0
30DEC26 26.00 P 0.00 0.00 0.00 0.63 -0.12 23 0 49 0
30DEC26 27.00 P 1.19 1.19 1.19 1.05 -0.17 23 2 149 0
30DEC26 28.00 P 1.84 1.84 1.84 1.61 -0.22 23 15 65 +1
30DEC26 29.00 P 2.28 2.28 2.28 2.28 -0.28 22 10 85 0
30DEC26 30.00 P 0.00 0.00 0.00 3.09 -0.31 22 0 40 0
30DEC26 31.00 P 0.00 0.00 0.00 3.99 -0.32 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.09 -0.24 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.10 -0.23 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.10 -0.23 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.10 -0.22 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.10 -0.22 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.10 -0.23 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.10 -0.23 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.10 -0.23 56 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.07 -0.24 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.07 -0.25 59 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.07 -0.23 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.08 -0.25 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.07 -0.24 67 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 130 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 30 0
28JAN27 22.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.25 -0.06 23 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.47 -0.08 23 0 40 0
28JAN27 26.00 P 0.00 0.00 0.00 0.78 -0.13 23 0 3 0
28JAN27 27.00 P 0.00 0.00 0.00 1.21 -0.16 23 0 15 0
28JAN27 28.00 P 0.00 0.00 0.00 1.76 -0.20 22 0 15 0
28JAN27 29.00 P 0.00 0.00 0.00 2.41 -0.25 22 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 3.19 -0.28 22 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 4.05 -0.30 23 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 5.09 -0.25 27 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 6.10 -0.23 31 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.10 -0.23 35 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.10 -0.22 38 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.10 -0.22 41 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 24 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 0.02 -0.01 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.14 -0.03 23 0 19 0
30MAR27 23.00 P 0.34 0.34 0.34 0.26 -0.04 23 1 14 0
30MAR27 24.00 P 0.00 0.00 0.00 0.45 -0.06 23 0 41 0
30MAR27 25.00 P 0.84 0.84 0.84 0.71 -0.09 23 3 35 0
30MAR27 26.00 P 0.00 0.00 0.00 1.05 -0.12 23 0 147 0
30MAR27 27.00 P 0.00 0.00 0.00 1.48 -0.16 22 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 1.99 -0.23 22 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 2.70 -0.21 23 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 3.40 -0.24 23 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 4.19 -0.28 23 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 5.16 -0.24 25 0 49 0
30MAR27 33.00 P 0.00 0.00 0.00 6.10 -0.23 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.10 -0.23 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.10 -0.22 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.10 -0.22 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.10 -0.23 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.10 -0.23 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.10 -0.23 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.07 -0.25 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.07 -0.25 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.07 -0.26 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.08 -0.25 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.08 -0.23 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.04 0.00 24 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.27 +0.02 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.42 +0.01 24 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.61 -0.02 23 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 0.89 -0.04 23 0 7 0
29JUN27 25.00 P 0.00 0.00 0.00 1.23 -0.08 23 0 41 0
29JUN27 26.00 P 0.00 0.00 0.00 1.65 -0.12 23 0 75 0
29JUN27 27.00 P 0.00 0.00 0.00 2.14 -0.03 23 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 2.78 -0.06 24 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.41 -0.10 24 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.11 -0.12 24 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 4.87 -0.14 24 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.68 -0.22 24 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.53 -0.22 25 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.41 -0.23 25 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.30 -0.24 25 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.23 -0.23 26 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.16 -0.23 26 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.10 -0.23 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.10 -0.23 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.07 -0.26 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.21 -0.03 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.26 -0.04 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.41 -0.06 24 0 3 0
29SEP27 22.00 P 0.00 0.00 0.00 0.61 -0.08 24 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 0.87 -0.10 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.19 -0.12 24 0 3 0
29SEP27 25.00 P 0.00 0.00 0.00 1.57 -0.15 24 0 30 0
29SEP27 26.00 P 0.00 0.00 0.00 2.04 -0.15 24 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 2.56 -0.18 24 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 3.14 -0.19 25 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 3.78 -0.20 25 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.49 -0.22 25 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 5.24 -0.21 25 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.02 -0.21 26 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.83 -0.23 26 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.67 -0.22 26 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.54 -0.23 26 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.43 -0.22 27 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.33 -0.23 27 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.24 -0.23 27 0 0 0
TOTAL PUT 490 5,023 +203
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$ 6.205
29OCT26 4.20 C 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.91 +0.08 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.81 +0.08 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.61 +0.08 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.51 +0.08 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.41 +0.08 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.31 +0.08 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.21 +0.08 0 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.96 +0.07 0 0 122 0
29OCT26 5.50 C 0.00 0.00 0.00 0.72 +0.09 33 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.49 +0.07 32 0 1,032 0
29OCT26 6.00 C 0.00 0.00 0.00 0.31 +0.05 36 0 539 0
29OCT26 6.25 C 0.14 0.18 0.14 0.17 +0.03 36 18 1,265 +7
29OCT26 6.50 C 0.07 0.08 0.07 0.09 +0.02 38 33 665 +27
29OCT26 6.75 C 0.04 0.04 0.04 0.04 +0.01 38 77 310 +75
29OCT26 7.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 830 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 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 1.92 +0.08 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.82 +0.08 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.72 +0.08 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.62 +0.08 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.52 +0.09 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.43 +0.10 36 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.33 +0.10 34 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.23 +0.10 31 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.99 +0.10 30 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.76 +0.07 29 0 310 0
27NOV26 5.75 C 0.00 0.00 0.00 0.56 +0.06 30 0 451 0
27NOV26 6.00 C 0.00 0.00 0.00 0.40 +0.05 31 0 208 0
27NOV26 6.25 C 0.00 0.00 0.00 0.26 +0.03 31 0 552 0
27NOV26 6.50 C 0.16 0.16 0.16 0.16 +0.01 30 50 490 +30
27NOV26 6.75 C 0.00 0.00 0.00 0.10 +0.01 31 0 164 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 24 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 0.00 31 0 115 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
27NOV26 8.50 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 2.03 +0.09 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.94 +0.10 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.84 +0.10 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.73 +0.06 0 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.64 +0.09 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.54 +0.09 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.45 +0.10 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.35 +0.09 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.24 +0.06 17 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.02 +0.07 27 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.80 +0.06 26 0 110 0
30DEC26 5.75 C 0.00 0.00 0.00 0.63 +0.05 29 0 116 0
30DEC26 6.00 C 0.00 0.00 0.00 0.47 +0.05 29 0 213 0
30DEC26 6.25 C 0.00 0.00 0.00 0.35 +0.05 30 0 1,034 0
30DEC26 6.50 C 0.23 0.23 0.23 0.24 +0.02 30 2 424 0
30DEC26 6.75 C 0.00 0.00 0.00 0.18 +0.03 31 0 644 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 686 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 +0.02 31 0 251 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 31 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 31 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 335 0
28JAN27 4.50 C 0.00 0.00 0.00 1.75 +0.08 26 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.66 +0.10 31 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.56 +0.09 28 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.47 +0.09 30 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.38 +0.10 30 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.29 +0.09 30 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.07 +0.06 30 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.87 +0.08 29 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.69 +0.05 29 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.54 +0.04 30 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.41 +0.04 30 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.31 +0.03 30 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.23 +0.02 30 0 400 0
28JAN27 7.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 100 0
28JAN27 7.25 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 2.08 +0.09 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.98 +0.08 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.89 +0.09 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.80 +0.10 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.71 +0.10 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.62 +0.09 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.53 +0.09 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.44 +0.09 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.34 +0.05 28 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 1.13 +0.04 28 0 27 0
30MAR27 5.50 C 0.00 0.00 0.00 0.98 +0.08 31 0 30 0
30MAR27 5.75 C 0.00 0.00 0.00 0.81 +0.05 30 0 538 0
30MAR27 6.00 C 0.00 0.00 0.00 0.67 +0.05 31 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.55 +0.04 31 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.45 +0.04 31 0 250 0
30MAR27 6.75 C 0.00 0.00 0.00 0.35 +0.02 31 0 161 0
30MAR27 7.00 C 0.00 0.00 0.00 0.28 +0.02 31 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 +0.01 30 0 207 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 0.00 30 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 +0.01 31 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 0.00 30 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 31 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 31 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 30 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 30 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 2.13 +0.05 33 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 2.02 +0.06 28 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.93 +0.06 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.84 +0.05 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.76 +0.06 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.67 +0.05 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.59 +0.06 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.50 +0.04 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.44 +0.05 31 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 1.23 +0.03 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.06 +0.04 30 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.90 +0.04 30 0 150 0
29JUN27 6.00 C 0.00 0.00 0.00 0.78 +0.06 31 0 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.65 +0.05 31 0 650 0
29JUN27 6.50 C 0.00 0.00 0.00 0.54 +0.05 31 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.44 +0.04 30 0 1,017 0
29JUN27 7.00 C 0.00 0.00 0.00 0.36 +0.03 30 0 157 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 +0.03 30 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.24 +0.03 30 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 +0.02 30 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.12 +0.01 30 0 138 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 +0.01 31 0 225 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 43 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 +0.01 30 0 53 0
29SEP27 4.30 C 0.00 0.00 0.00 2.05 +0.08 33 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.96 +0.08 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.87 +0.07 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.79 +0.03 33 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.71 +0.07 33 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.63 +0.07 33 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.55 +0.07 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.48 +0.07 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.30 +0.07 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.14 +0.05 33 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 0.98 +0.04 32 0 39 0
29SEP27 6.00 C 0.00 0.00 0.00 0.85 +0.02 32 0 285 0
29SEP27 6.25 C 0.00 0.00 0.00 0.75 +0.03 33 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 0.66 +0.04 34 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.57 +0.03 34 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.49 +0.02 34 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.42 +0.02 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.35 +0.01 33 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.30 +0.01 33 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.26 +0.01 33 0 0 0
29SEP27 8.25 C 0.29 0.29 0.29 0.22 +0.01 33 6 152 0
29SEP27 8.50 C 0.23 0.24 0.23 0.19 +0.01 33 9 9 +9
TOTAL CALL 195 25,156 +148
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 81 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 760 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 102 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 319 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 436 0
29OCT26 5.75 P 0.00 0.00 0.00 0.04 -0.01 37 0 806 0
29OCT26 6.00 P 0.12 0.13 0.10 0.10 -0.03 36 295 496 +295
29OCT26 6.25 P 0.25 0.25 0.25 0.21 -0.05 36 30 159 +30
29OCT26 6.50 P 0.00 0.00 0.00 0.38 -0.07 38 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.59 -0.07 41 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.80 -0.08 34 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.05 -0.08 42 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.32 -0.08 63 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.55 -0.10 57 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.80 -0.10 63 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.05 -0.10 69 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.30 -0.10 76 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 230 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 924 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 56 0
27NOV26 5.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 244 0
27NOV26 5.50 P 0.00 0.00 0.00 0.05 0.00 33 0 617 0
27NOV26 5.75 P 0.00 0.00 0.00 0.09 -0.03 31 0 331 0
27NOV26 6.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 397 0
27NOV26 6.25 P 0.00 0.00 0.00 0.29 -0.05 31 0 62 0
27NOV26 6.50 P 0.00 0.00 0.00 0.45 -0.06 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.62 -0.09 31 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.83 -0.07 31 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.06 -0.11 32 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.32 -0.10 40 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.55 -0.11 37 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.80 -0.10 41 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.05 -0.10 46 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.30 -0.10 50 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 211 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 143 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 -0.01 28 0 183 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 935 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.01 32 0 192 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 472 0
30DEC26 5.75 P 0.16 0.16 0.14 0.15 -0.01 30 21 211 +20
30DEC26 6.00 P 0.23 0.23 0.23 0.24 -0.03 30 4 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.36 -0.04 31 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.52 -0.04 32 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 0.68 -0.07 31 0 60 0
30DEC26 7.00 P 0.00 0.00 0.00 0.87 -0.06 30 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.09 -0.10 31 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.32 -0.11 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.55 -0.12 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.83 -0.07 42 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.05 -0.10 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.30 -0.10 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.55 -0.10 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.80 -0.10 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.05 -0.10 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.30 -0.10 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.55 -0.10 54 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 25 0
28JAN27 5.25 P 0.00 0.00 0.00 0.06 -0.02 29 0 3 0
28JAN27 5.50 P 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.29 -0.03 30 0 35 0
28JAN27 6.25 P 0.00 0.00 0.00 0.40 -0.05 30 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.54 -0.07 29 0 10 0
28JAN27 6.75 P 0.00 0.00 0.00 0.71 -0.09 29 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.90 -0.09 29 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.14 -0.07 33 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.33 -0.11 30 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.56 -0.12 30 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.83 -0.09 37 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.05 -0.11 33 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.32 -0.08 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 30 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 0.01 -0.01 27 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.03 -0.01 30 0 98 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 -0.01 30 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.05 -0.01 30 0 34 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 -0.01 30 0 62 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 145 0
30MAR27 5.25 P 0.00 0.00 0.00 0.12 -0.03 30 0 148 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 -0.02 30 0 111 0
30MAR27 5.75 P 0.00 0.00 0.00 0.27 -0.04 30 0 102 0
30MAR27 6.00 P 0.00 0.00 0.00 0.37 -0.05 30 0 89 0
30MAR27 6.25 P 0.00 0.00 0.00 0.49 -0.06 30 0 121 0
30MAR27 6.50 P 0.00 0.00 0.00 0.66 -0.04 31 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 0.83 -0.05 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.01 -0.07 32 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.21 -0.07 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.42 -0.07 34 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.60 -0.11 31 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 1.83 -0.12 32 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.06 -0.12 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.32 -0.10 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.55 -0.10 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.83 -0.07 42 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.05 -0.10 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.30 -0.10 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.55 -0.10 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.05 0.00 30 0 27 0
29JUN27 4.30 P 0.00 0.00 0.00 0.06 0.00 30 0 165 0
29JUN27 4.40 P 0.00 0.00 0.00 0.07 -0.01 30 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.09 0.00 31 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.10 -0.01 30 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.12 -0.01 30 0 70 0
29JUN27 4.80 P 0.12 0.12 0.12 0.13 -0.02 29 2 24 +2
29JUN27 4.90 P 0.00 0.00 0.00 0.16 -0.02 29 0 33 0
29JUN27 5.00 P 0.00 0.00 0.00 0.19 -0.02 30 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.26 -0.01 29 0 2,500 0
29JUN27 5.50 P 0.00 0.00 0.00 0.35 -0.02 29 0 113 0
29JUN27 5.75 P 0.00 0.00 0.00 0.46 -0.02 29 0 226 0
29JUN27 6.00 P 0.00 0.00 0.00 0.58 -0.03 29 0 156 0
29JUN27 6.25 P 0.00 0.00 0.00 0.72 -0.03 29 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 0.87 -0.04 28 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.03 -0.05 28 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.25 -0.01 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.44 -0.01 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.64 -0.01 30 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.85 0.00 30 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.01 -0.06 24 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.29 +0.01 30 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.51 0.00 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.74 +0.01 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.98 +0.02 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.21 +0.02 29 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.45 +0.03 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.69 +0.02 30 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.12 -0.02 32 0 32 0
29SEP27 4.40 P 0.12 0.12 0.12 0.14 -0.02 32 1 14 +1
29SEP27 4.50 P 0.15 0.15 0.15 0.17 -0.01 33 1 66 +1
29SEP27 4.60 P 0.00 0.00 0.00 0.19 -0.02 33 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.24 -0.02 33 0 5 0
29SEP27 4.90 P 0.00 0.00 0.00 0.27 -0.02 33 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.30 -0.03 32 0 45 0
29SEP27 5.25 P 0.00 0.00 0.00 0.38 -0.04 32 0 131 0
29SEP27 5.50 P 0.00 0.00 0.00 0.48 -0.05 32 0 25 0
29SEP27 5.75 P 0.00 0.00 0.00 0.60 -0.04 32 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 0.73 -0.05 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.86 -0.08 31 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.03 -0.04 32 0 45 0
29SEP27 6.75 P 0.00 0.00 0.00 1.22 -0.04 33 0 75 0
29SEP27 7.00 P 0.00 0.00 0.00 1.40 -0.05 33 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.57 -0.08 33 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.77 -0.08 33 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.97 -0.09 33 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.17 -0.11 33 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.38 -0.11 33 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.60 -0.11 33 0 0 0
TOTAL PUT 354 16,905 +349
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$ 85.100
29OCT26 36.00 C 0.00 0.00 0.00 49.15 - 0 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 48.15 - 0 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 47.15 -4.89 0 0 30 0
29OCT26 39.00 C 0.00 0.00 0.00 46.16 -4.75 122 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 45.16 -4.75 115 0 10 0
29OCT26 41.00 C 0.00 0.00 0.00 44.16 -4.75 106 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 43.16 -4.75 92 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 42.16 -4.74 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 41.16 -4.76 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 40.16 -4.76 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 39.17 -4.75 97 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 38.17 -4.75 91 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 37.17 -4.75 84 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 36.17 -4.75 74 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 35.17 -4.76 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 32.67 -4.76 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 30.18 -4.75 65 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 27.68 -4.76 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 25.15 -4.79 0 0 0 0
29OCT26 62.50 C 21.80 22.33 21.80 22.70 -4.75 56 2 1 +1
29OCT26 65.00 C 0.00 0.00 0.00 20.23 -4.73 57 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 17.80 -4.68 58 0 0 0
29OCT26 70.00 C 14.65 15.85 14.65 15.41 -4.62 58 2 1 +1
29OCT26 72.50 C 0.00 0.00 0.00 12.85 -4.83 46 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 11.12 -4.12 62 0 0 0
29OCT26 77.50 C 9.30 9.30 8.50 8.68 -4.34 52 2 1 +1
29OCT26 80.00 C 6.71 6.71 6.71 6.94 -3.97 54 12 12 +12
29OCT26 82.50 C 4.72 5.50 4.68 5.42 -3.54 55 17 8 +8
29OCT26 85.00 C 4.82 5.00 3.60 4.13 -2.87 56 65 61 +61
29OCT26 87.50 C 3.20 3.60 2.80 3.07 -2.45 57 39 39 +23
29OCT26 90.00 C 2.68 3.00 1.95 2.23 -2.03 57 98 105 +77
29OCT26 92.50 C 1.67 2.00 1.40 1.58 -1.66 57 135 27 -9
29OCT26 95.00 C 1.34 1.59 1.00 1.11 -1.26 58 66 154 +24
29OCT26 97.50 C 1.06 1.17 0.70 0.79 -0.96 59 36 126 +17
29OCT26 100.00 C 0.83 0.83 0.51 0.52 -0.77 58 47 65 +17
29OCT26 102.50 C 0.58 0.58 0.58 0.34 -0.56 58 1 25 +1
29OCT26 105.00 C 0.41 0.41 0.30 0.21 -0.40 58 8 214 +4
29OCT26 107.50 C 0.25 0.25 0.25 0.13 -0.28 58 3 75 +3
29OCT26 110.00 C 0.00 0.00 0.00 0.08 -0.19 58 0 427 0
29OCT26 112.50 C 0.26 0.26 0.26 0.05 -0.12 58 1 63 0
29OCT26 115.00 C 0.14 0.14 0.12 0.03 -0.08 58 7 318 +2
29OCT26 117.50 C 0.09 0.09 0.08 0.02 -0.05 59 28 164 +21
29OCT26 120.00 C 0.08 0.08 0.06 0.01 -0.04 58 35 354 +30
29OCT26 122.50 C 0.10 0.10 0.06 0.01 -0.02 61 5 540 0
29OCT26 125.00 C 0.05 0.05 0.05 0.01 -0.01 64 2 104 -2
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 76 0
29OCT26 130.00 C 0.04 0.04 0.04 0.01 0.00 70 1 97 -1
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 73 0 121 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 76 0 155 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 79 0 69 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 81 0 138 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 84 0 108 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 86 0 136 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 89 0 31 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 91 0 217 0
29OCT26 152.50 C 0.02 0.02 0.02 0.01 0.00 94 4 76 -4
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 96 0 55 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 98 0 105 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 100 0 52 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 105 0 97 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 107 0 50 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 109 0 114 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 111 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 113 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 115 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 117 0 93 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 119 0 63 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 121 0 73 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 123 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 124 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 128 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 130 0 29 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 131 0 61 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 135 0 49 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 138 0 28 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 141 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 144 0 26 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 147 0 20 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 150 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 153 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 156 0 9 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 159 0 5 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 162 0 32 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 164 0 7 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 167 0 28 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 169 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 172 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 174 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 181 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 183 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 185 0 130 0
27NOV26 36.00 C 0.00 0.00 0.00 49.24 - 0 0 0 -
27NOV26 37.00 C 0.00 0.00 0.00 48.25 - 74 0 0 -
27NOV26 38.00 C 0.00 0.00 0.00 47.25 -4.79 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 46.26 -4.70 73 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 45.26 -4.65 60 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 44.27 -4.64 70 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 43.27 -4.75 63 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 42.28 -4.75 68 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 41.28 -4.75 62 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 40.29 -4.75 65 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 39.17 -4.87 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 38.30 -4.75 62 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 37.31 -4.69 62 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 36.32 -4.75 62 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 35.28 -4.80 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 32.88 -4.73 62 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 30.46 -4.70 63 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 28.06 -4.67 63 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 25.25 -5.17 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 22.91 -5.00 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 21.13 -4.44 61 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 18.86 -4.44 58 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 16.76 -4.36 58 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 14.76 -4.34 57 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 13.12 -3.77 59 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 11.47 -4.07 59 0 0 0
27NOV26 80.00 C 9.89 9.89 9.89 10.02 -3.81 60 13 13 +13
27NOV26 82.50 C 8.03 8.03 8.03 8.70 -3.18 61 7 7 +7
27NOV26 85.00 C 8.07 8.07 7.20 7.51 -2.96 61 51 55 +33
27NOV26 87.50 C 6.60 6.60 6.49 6.45 -2.74 61 11 26 +11
27NOV26 90.00 C 5.76 6.39 5.55 5.51 -2.51 61 14 26 +1
27NOV26 92.50 C 0.00 0.00 0.00 4.70 -2.27 62 0 27 0
27NOV26 95.00 C 4.38 4.38 4.38 4.05 -1.98 63 15 71 +15
27NOV26 97.50 C 4.20 4.20 3.50 3.46 -1.81 63 6 18 +5
27NOV26 100.00 C 3.40 3.66 2.81 2.97 -1.57 64 27 30 +5
27NOV26 102.50 C 0.00 0.00 0.00 2.48 -1.47 64 0 41 0
27NOV26 105.00 C 2.56 2.56 2.19 2.07 -1.35 64 12 18 0
27NOV26 107.50 C 0.00 0.00 0.00 1.71 -1.21 64 0 2 0
27NOV26 110.00 C 1.77 1.77 1.77 1.41 -1.06 63 4 94 0
27NOV26 112.50 C 0.00 0.00 0.00 1.16 -0.93 63 0 18 0
27NOV26 115.00 C 1.24 1.33 1.22 0.95 -0.80 63 4 51 -2
27NOV26 117.50 C 0.00 0.00 0.00 0.78 -0.69 63 0 32 0
27NOV26 120.00 C 0.89 0.89 0.89 0.64 -0.59 63 1 51 -1
27NOV26 122.50 C 0.84 0.84 0.84 0.52 -0.51 63 2 16 0
27NOV26 125.00 C 0.90 0.90 0.90 0.42 -0.43 63 1 31 0
27NOV26 127.50 C 0.00 0.00 0.00 0.34 -0.37 63 0 19 0
27NOV26 130.00 C 0.00 0.00 0.00 0.28 -0.31 63 0 182 0
27NOV26 132.50 C 0.45 0.45 0.45 0.22 -0.27 63 1 32 +1
27NOV26 135.00 C 0.40 0.40 0.40 0.18 -0.22 63 1 24 -1
27NOV26 137.50 C 0.00 0.00 0.00 0.14 -0.19 63 0 29 0
27NOV26 140.00 C 0.35 0.35 0.33 0.12 -0.15 64 3 68 0
27NOV26 142.50 C 0.00 0.00 0.00 0.10 -0.12 64 0 34 0
27NOV26 145.00 C 0.00 0.00 0.00 0.08 -0.10 64 0 5 0
27NOV26 147.50 C 0.24 0.24 0.24 0.06 -0.09 63 1 40 0
27NOV26 150.00 C 0.00 0.00 0.00 0.05 -0.07 64 0 74 0
27NOV26 152.50 C 0.00 0.00 0.00 0.04 -0.06 64 0 34 0
27NOV26 155.00 C 0.00 0.00 0.00 0.03 -0.05 63 0 17 0
27NOV26 157.50 C 0.00 0.00 0.00 0.02 -0.05 62 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 -0.05 59 0 65 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 -0.04 61 0 1 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 -0.02 63 0 2 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 13 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
27NOV26 175.00 C 0.07 0.07 0.07 0.01 0.00 67 1 1 -1
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 68 0 79 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 72 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
27NOV26 200.00 C 0.02 0.02 0.02 0.01 0.00 78 3 280 -3
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 80 0 102 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 91 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 93 0 7 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 94 0 25 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 103 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.01 0.00 110 0 168 0
30DEC26 36.00 C 0.00 0.00 0.00 49.35 - 56 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 48.36 - 59 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 47.37 -4.75 60 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 46.39 -4.74 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 45.40 -4.62 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 44.41 -4.65 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 43.27 -4.75 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 42.45 -4.58 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 41.28 -4.75 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 40.49 -4.63 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.52 -4.90 62 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.55 -4.71 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.31 -4.69 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.36 -5.09 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.28 -5.00 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.88 -4.75 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.50 -4.83 37 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 28.25 -4.87 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.79 -5.21 45 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 24.06 -4.75 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.80 -4.88 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.95 -4.59 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.30 -4.34 58 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 16.67 -4.06 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.97 -4.03 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.94 -3.44 62 0 0 0
30DEC26 80.00 C 12.22 12.34 12.22 12.17 -3.92 59 57 57 +53
30DEC26 82.50 C 0.00 0.00 0.00 10.93 -3.23 60 0 0 0
30DEC26 85.00 C 10.26 10.26 10.26 9.79 -3.06 60 15 28 +15
30DEC26 87.50 C 9.57 9.57 8.64 8.75 -2.88 60 41 96 +41
30DEC26 90.00 C 8.25 8.25 8.25 7.86 -2.65 61 15 15 0
30DEC26 92.50 C 0.00 0.00 0.00 6.95 -2.58 61 0 31 0
30DEC26 95.00 C 6.60 6.60 6.60 6.29 -2.36 62 3 54 0
30DEC26 97.50 C 5.55 5.55 5.55 5.64 -2.18 62 15 16 0
30DEC26 100.00 C 5.36 5.36 4.96 4.96 -2.10 62 144 157 +126
30DEC26 102.50 C 0.00 0.00 0.00 4.51 -1.89 63 0 198 0
30DEC26 105.00 C 4.00 4.10 4.00 3.97 -1.85 63 27 209 +1
30DEC26 107.50 C 0.00 0.00 0.00 3.49 -1.71 63 0 51 0
30DEC26 110.00 C 3.70 3.70 3.69 3.06 -1.58 63 9 70 -3
30DEC26 112.50 C 0.00 0.00 0.00 2.69 -1.44 63 0 51 0
30DEC26 115.00 C 0.00 0.00 0.00 2.35 -1.32 63 0 256 0
30DEC26 117.50 C 0.00 0.00 0.00 2.06 -1.20 63 0 71 0
30DEC26 120.00 C 2.33 2.40 2.33 1.80 -1.09 63 16 173 +6
30DEC26 122.50 C 0.00 0.00 0.00 1.57 -0.99 63 0 231 0
30DEC26 125.00 C 2.07 2.07 2.07 1.37 -0.89 63 1 155 +1
30DEC26 127.50 C 0.00 0.00 0.00 1.19 -0.81 63 0 61 0
30DEC26 130.00 C 0.00 0.00 0.00 1.04 -0.73 63 0 755 0
30DEC26 132.50 C 0.00 0.00 0.00 0.90 -0.66 62 0 101 0
30DEC26 135.00 C 0.00 0.00 0.00 0.78 -0.60 62 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.68 -0.54 62 0 45 0
30DEC26 140.00 C 0.00 0.00 0.00 0.59 -0.48 62 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 0.51 -0.43 62 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 0.45 -0.38 63 0 11 0
30DEC26 147.50 C 0.00 0.00 0.00 0.39 -0.34 62 0 15 0
30DEC26 150.00 C 0.75 0.75 0.75 0.34 -0.30 63 1 295 +1
30DEC26 152.50 C 0.00 0.00 0.00 0.29 -0.28 62 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.25 -0.25 62 0 51 0
30DEC26 157.50 C 0.00 0.00 0.00 0.22 -0.22 62 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 0.19 -0.19 62 0 730 0
30DEC26 162.50 C 0.00 0.00 0.00 0.16 -0.18 62 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 0.14 -0.16 62 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 0.12 -0.14 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.11 -0.12 63 0 459 0
30DEC26 172.50 C 0.40 0.40 0.40 0.09 -0.11 62 1 45 -1
30DEC26 175.00 C 0.00 0.00 0.00 0.08 -0.10 62 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 0.07 -0.09 62 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 0.06 -0.08 62 0 33 0
30DEC26 182.50 C 0.00 0.00 0.00 0.05 -0.07 62 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.04 -0.07 62 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 0.03 -0.06 61 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 0.02 -0.06 59 0 557 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 -0.06 57 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 -0.05 57 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 -0.04 58 0 1 0
30DEC26 200.00 C 0.16 0.16 0.15 0.01 -0.03 59 6 95 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC26 230.00 C 0.08 0.08 0.07 0.01 0.00 68 2 35 -1
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 70 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 71 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 73 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 75 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 290.00 C 0.01 0.01 0.01 0.01 0.00 81 1 103 -1
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 83 0 23 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 92 0 394 0
28JAN27 36.00 C 0.00 0.00 0.00 49.47 - 62 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 48.49 - 62 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 47.51 -4.66 62 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 46.53 -4.69 62 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 45.56 -4.71 62 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 44.41 -4.86 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 43.62 -4.66 62 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 42.45 -5.07 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 41.70 -4.97 62 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 40.74 -4.68 62 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 39.52 -5.13 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 38.55 -5.05 37 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 37.31 -5.18 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 36.36 -5.46 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 35.39 -5.44 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 33.17 -5.47 41 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 30.73 -5.62 40 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 28.89 -5.19 53 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 27.19 -4.72 59 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 24.67 -5.22 53 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 23.00 -4.82 57 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 21.13 -4.83 57 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 19.60 -4.48 58 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 17.93 -4.38 58 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 16.41 -4.19 59 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 15.03 -3.96 59 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 13.80 -3.45 60 0 2 0
28JAN27 82.50 C 12.83 12.83 12.83 12.67 -3.44 60 15 15 +15
28JAN27 85.00 C 11.80 11.80 11.80 11.57 -3.09 61 1 1 +1
28JAN27 87.50 C 0.00 0.00 0.00 10.57 -3.04 61 0 52 0
28JAN27 90.00 C 0.00 0.00 0.00 9.67 -2.87 61 0 15 0
28JAN27 92.50 C 10.21 10.21 10.21 8.87 -2.69 62 4 25 +4
28JAN27 95.00 C 0.00 0.00 0.00 8.08 -2.57 62 0 15 0
28JAN27 97.50 C 0.00 0.00 0.00 7.39 -2.42 63 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 6.76 -2.32 63 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 6.10 -2.22 63 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 5.51 -2.16 63 0 500 0
28JAN27 107.50 C 0.00 0.00 0.00 4.82 -2.25 62 0 15 0
28JAN27 110.00 C 0.00 0.00 0.00 4.48 -1.97 63 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 3.91 -1.97 62 0 15 0
28JAN27 115.00 C 0.00 0.00 0.00 3.52 -1.68 62 0 20 0
28JAN27 117.50 C 0.00 0.00 0.00 3.17 -1.56 62 0 41 0
28JAN27 120.00 C 0.00 0.00 0.00 2.85 -1.46 62 0 15 0
28JAN27 122.50 C 0.00 0.00 0.00 2.56 -1.36 62 0 15 0
28JAN27 125.00 C 0.00 0.00 0.00 2.29 -1.27 62 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 2.06 -1.17 62 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 1.85 -1.09 62 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 1.66 -1.01 62 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 1.49 -0.93 62 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 1.33 -0.87 62 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 1.19 -0.86 62 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 1.07 -0.74 62 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.96 -0.68 62 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.86 -0.63 62 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.77 -0.58 62 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.69 -0.53 62 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.62 -0.49 62 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.55 -0.45 62 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.49 -0.42 62 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 0.44 -0.38 62 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 0.40 -0.35 62 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 0.35 -0.33 62 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 0.32 -0.31 62 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 0.28 -0.28 62 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 0.25 -0.25 62 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 0.23 -0.23 62 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 0.21 -0.20 62 0 2 0
28JAN27 182.50 C 0.00 0.00 0.00 0.19 -0.20 62 0 15 0
28JAN27 185.00 C 0.62 0.62 0.62 0.17 -0.18 62 15 70 +15
30MAR27 36.00 C 0.00 0.00 0.00 49.47 - 0 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 48.63 - 0 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 47.51 -5.25 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 46.53 -5.29 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 45.67 -5.11 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 44.64 -5.31 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 43.69 -5.26 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 42.72 -5.38 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.07 -5.03 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 41.41 -5.04 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.56 -4.82 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.30 -5.30 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 38.62 -5.12 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 37.93 -4.85 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 37.15 -4.66 63 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.92 -4.90 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.03 -4.57 62 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.51 -5.31 57 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.71 -5.14 58 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.95 -5.03 59 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 25.52 -4.59 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.93 -4.44 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.59 -4.04 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 21.10 -3.98 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 19.70 -3.96 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 18.04 -4.09 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 17.07 -3.82 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 15.91 -4.01 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 14.88 -3.26 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 13.92 -3.34 62 0 15 0
30MAR27 90.00 C 0.00 0.00 0.00 13.03 -3.20 63 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 12.19 -3.20 63 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 11.42 -2.90 63 0 17 0
30MAR27 97.50 C 0.00 0.00 0.00 10.70 -2.78 64 0 51 0
30MAR27 100.00 C 9.95 10.00 9.95 9.94 -2.75 63 50 65 +50
30MAR27 102.50 C 0.00 0.00 0.00 9.40 -2.56 64 0 27 0
30MAR27 105.00 C 0.00 0.00 0.00 8.79 -2.48 64 0 653 0
30MAR27 107.50 C 0.00 0.00 0.00 8.17 -2.47 64 0 549 0
30MAR27 110.00 C 7.55 7.60 7.50 7.59 -2.34 64 125 506 +125
30MAR27 112.50 C 0.00 0.00 0.00 7.06 -2.28 64 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 6.56 -2.31 64 0 50 0
30MAR27 117.50 C 0.00 0.00 0.00 6.09 -2.22 64 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 5.66 -2.12 64 0 48 0
30MAR27 122.50 C 0.00 0.00 0.00 5.11 -2.18 63 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 4.74 -2.08 63 0 4 0
30MAR27 127.50 C 0.00 0.00 0.00 4.41 -1.98 63 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 4.09 -1.89 63 0 16 0
30MAR27 132.50 C 0.00 0.00 0.00 3.80 -1.80 63 0 5 0
30MAR27 135.00 C 0.00 0.00 0.00 3.53 -1.71 63 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 3.28 -1.63 63 0 48 0
30MAR27 140.00 C 3.85 3.85 3.73 3.14 -1.46 64 60 123 +46
30MAR27 142.50 C 0.00 0.00 0.00 2.83 -1.47 63 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 2.63 -1.40 63 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 2.45 -1.32 63 0 31 0
30MAR27 150.00 C 0.00 0.00 0.00 2.34 -1.19 64 0 126 0
30MAR27 152.50 C 0.00 0.00 0.00 2.11 -1.20 63 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 1.96 -1.05 63 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 1.82 -1.00 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 1.75 -0.97 64 0 62 0
30MAR27 162.50 C 0.00 0.00 0.00 1.58 -0.97 63 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 1.47 -0.92 63 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 1.36 -0.88 63 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 1.31 -0.79 64 0 187 0
30MAR27 172.50 C 0.00 0.00 0.00 1.18 -0.73 63 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 1.10 -0.69 63 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 1.02 -0.66 63 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 0.95 -0.63 63 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 0.89 -0.59 63 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.83 -0.56 63 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.77 -0.53 63 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 0.74 -0.48 64 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 0.69 -0.46 64 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 0.64 -0.44 63 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 0.60 -0.41 64 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 0.56 -0.39 64 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 0.48 -0.36 63 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 0.42 -0.34 63 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 0.37 -0.30 64 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 0.32 -0.27 63 0 226 0
30MAR27 225.00 C 0.00 0.00 0.00 0.28 -0.25 63 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 0.24 -0.21 63 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 0.21 -0.20 63 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.19 -0.18 64 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 0.16 -0.16 63 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.14 -0.15 63 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.13 -0.13 64 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.11 -0.12 63 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.10 -0.10 64 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.09 -0.09 64 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.08 -0.08 64 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.07 -0.07 64 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.06 -0.07 64 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 0.05 -0.07 63 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 0.04 -0.06 63 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 0.03 -0.06 62 0 34 0
29JUN27 36.00 C 0.00 0.00 0.00 50.06 - 49 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 49.40 - 58 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 48.53 -5.21 59 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 47.66 -5.22 60 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 46.81 -5.11 60 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 45.95 -5.36 60 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 44.90 -5.57 58 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 44.26 -5.35 61 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 43.23 -5.50 58 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 42.63 -5.26 61 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 41.61 -5.49 59 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 40.82 -5.44 59 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 40.07 -5.46 60 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 39.27 -5.40 60 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 38.72 -5.17 62 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 36.64 -5.33 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 35.05 -5.02 62 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 33.27 -5.04 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 31.47 -5.05 61 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 29.76 -5.04 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 28.62 -4.70 63 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.19 -4.60 63 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.88 -4.35 63 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 24.26 -4.57 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 23.60 -3.91 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 22.31 -3.86 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 21.02 -4.00 64 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 20.03 -4.02 64 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 19.05 -3.98 64 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 18.13 -4.28 64 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 17.22 -3.26 64 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 16.22 -3.57 64 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 15.39 -3.35 64 0 1 0
29JUN27 97.50 C 14.72 15.16 14.71 14.46 -3.64 63 45 45 +15
29JUN27 100.00 C 0.00 0.00 0.00 14.26 -3.52 65 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 13.58 -2.67 65 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 12.96 -2.59 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 12.36 -2.53 66 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 11.83 -2.44 66 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 11.25 -2.81 66 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 10.69 -2.72 66 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.15 -2.65 66 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 9.65 -2.57 66 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 9.17 -2.50 66 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 8.71 -2.43 66 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 8.28 -2.35 66 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.87 -2.29 66 0 226 0
29JUN27 132.50 C 0.00 0.00 0.00 7.49 -2.21 66 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 7.12 -2.14 66 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 6.77 -2.08 66 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 6.44 -2.02 66 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 6.13 -1.95 66 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 5.83 -1.89 66 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 5.55 -1.83 66 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 5.28 -1.78 66 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 5.03 -1.72 66 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 4.79 -1.66 66 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 4.56 -1.61 66 0 0 0
29JUN27 160.00 C 5.30 5.33 5.20 4.34 -1.56 65 5 5 +5
29JUN27 162.50 C 0.00 0.00 0.00 4.14 -1.51 66 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 3.94 -1.46 65 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 3.76 -1.41 65 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 3.58 -1.37 65 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 3.42 -1.32 65 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 3.26 -1.28 65 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 3.11 -1.24 65 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 2.96 -1.20 65 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 2.83 -1.16 65 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 2.70 -1.12 65 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 2.57 -1.09 65 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 2.46 -1.05 65 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 2.35 -1.01 65 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 2.24 -0.98 65 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 2.14 -0.95 65 0 15 0
29JUN27 200.00 C 0.00 0.00 0.00 2.04 -0.92 65 0 19 0
29JUN27 205.00 C 0.00 0.00 0.00 1.86 -0.87 65 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 1.70 -0.81 65 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 1.56 -0.75 65 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 1.42 -0.71 65 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 1.30 -0.67 65 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 1.16 -0.65 65 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 1.06 -0.62 65 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 0.97 -0.58 65 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 0.89 -0.54 65 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 0.82 -0.50 65 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 0.75 -0.47 65 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.69 -0.44 65 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.64 -0.41 65 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 0.59 -0.38 65 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.54 -0.36 65 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.50 -0.34 65 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 0.46 -0.32 65 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 0.42 -0.30 65 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 0.39 -0.28 65 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 0.36 -0.27 65 0 21 0
29SEP27 36.00 C 0.00 0.00 0.00 51.32 - 63 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 50.36 - 61 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 49.87 -4.99 65 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 48.83 -5.25 63 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 48.27 -4.96 65 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 47.31 -5.14 64 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 46.48 -5.23 63 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 45.77 -5.11 64 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 44.78 -5.36 62 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 44.30 -5.11 64 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 43.52 -5.06 64 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 42.79 -5.06 64 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 42.08 -5.13 64 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 41.14 -5.33 63 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 40.44 -5.39 63 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 38.76 -5.30 63 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 37.26 -5.11 64 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 35.51 -5.25 63 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 34.08 -5.12 63 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 32.93 -4.65 65 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 31.32 -4.89 64 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 30.03 -4.75 64 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 28.59 -4.93 63 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 27.54 -4.68 64 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 26.62 -4.36 65 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 25.21 -4.62 64 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 24.51 -4.27 65 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 23.66 -3.87 66 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 22.74 -3.36 66 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 21.86 -3.29 66 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 21.03 -2.82 66 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 20.32 -3.29 67 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 19.56 -3.01 67 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 18.85 -2.94 67 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 18.17 -2.85 67 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 17.51 -2.80 67 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 16.53 -3.53 66 0 30 0
29SEP27 107.50 C 0.00 0.00 0.00 16.10 -2.89 67 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 15.73 -2.63 68 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 15.12 -2.69 68 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 14.53 -2.91 68 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 13.97 -2.85 68 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 13.44 -2.78 68 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 12.92 -2.72 68 0 1 0
29SEP27 125.00 C 0.00 0.00 0.00 12.43 -2.66 68 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 11.96 -2.60 68 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 11.51 -2.53 67 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 11.07 -2.48 67 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 10.66 -2.42 67 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 10.26 -2.37 67 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 9.88 -2.31 67 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 9.52 -2.25 67 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 9.17 -2.20 67 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 8.83 -2.16 67 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 8.51 -2.10 67 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 8.20 -2.06 67 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 7.90 -2.01 67 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 7.62 -1.96 67 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 7.35 -1.91 67 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 7.08 -1.87 67 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 6.83 -1.83 67 0 15 0
29SEP27 167.50 C 0.00 0.00 0.00 6.59 -1.78 67 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 6.36 -1.74 67 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 6.14 -1.70 67 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 5.92 -1.66 67 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 5.72 -1.62 67 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 5.52 -1.58 67 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 5.33 -1.55 67 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 5.15 -1.51 67 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 4.97 -1.48 67 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 4.81 -1.43 67 0 0 0
TOTAL CALL 1,468 19,421 +884
29OCT26 36.00 P 0.00 0.00 0.00 0.01 - 144 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 0.01 - 140 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.05 +0.04 59 0 5 0
29OCT26 67.50 P 0.15 0.15 0.12 0.11 +0.07 59 6 46 +6
29OCT26 70.00 P 0.25 0.34 0.23 0.22 +0.14 58 17 23 +17
29OCT26 72.50 P 0.60 0.60 0.46 0.43 +0.27 58 13 26 +12
29OCT26 75.00 P 0.70 1.06 0.61 0.77 +0.46 59 75 101 +59
29OCT26 77.50 P 1.15 1.56 1.15 1.28 +0.72 59 5 78 +5
29OCT26 80.00 P 1.70 2.40 1.65 2.01 +1.04 59 97 112 +52
29OCT26 82.50 P 2.95 3.55 2.44 2.96 +1.42 59 61 134 +48
29OCT26 85.00 P 3.70 4.98 3.53 4.16 +1.85 60 62 161 -9
29OCT26 87.50 P 5.63 6.26 5.61 5.61 +2.31 60 11 84 -2
29OCT26 90.00 P 7.41 8.00 6.40 7.09 +2.55 58 16 265 -7
29OCT26 92.50 P 8.73 9.53 8.73 8.92 +2.91 58 3 131 0
29OCT26 95.00 P 10.00 12.06 10.00 11.25 +3.78 64 41 141 0
29OCT26 97.50 P 0.00 0.00 0.00 13.30 +4.00 64 0 182 0
29OCT26 100.00 P 15.00 17.24 14.36 15.49 +4.20 63 10 267 -6
29OCT26 102.50 P 18.67 18.67 17.82 18.00 +4.79 70 2 231 -2
29OCT26 105.00 P 0.00 0.00 0.00 20.62 +4.67 80 0 193 0
29OCT26 107.50 P 0.00 0.00 0.00 23.07 +4.59 85 0 115 0
29OCT26 110.00 P 25.00 25.00 25.00 24.92 +4.00 58 1 141 -1
29OCT26 112.50 P 0.00 0.00 0.00 28.23 +4.82 101 0 57 0
29OCT26 115.00 P 0.00 0.00 0.00 30.76 +4.83 108 0 100 0
29OCT26 117.50 P 0.00 0.00 0.00 32.97 +5.04 104 0 48 0
29OCT26 120.00 P 36.00 36.00 36.00 35.50 +5.10 110 1 85 -1
29OCT26 122.50 P 38.70 38.70 38.70 37.40 +4.34 0 1 17 0
29OCT26 125.00 P 0.00 0.00 0.00 41.10 +5.34 139 0 31 0
29OCT26 127.50 P 0.00 0.00 0.00 43.05 +5.28 126 0 12 -8
29OCT26 130.00 P 45.90 45.90 45.90 45.19 +4.35 114 3 26 -28
29OCT26 132.50 P 0.00 0.00 0.00 47.64 +4.52 115 0 0 -16
29OCT26 135.00 P 0.00 0.00 0.00 50.74 +5.46 146 0 0 -14
29OCT26 137.50 P 0.00 0.00 0.00 53.32 +5.67 153 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 55.70 +5.55 153 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 58.16 +5.38 156 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 60.86 +5.38 167 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 62.55 +4.35 130 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 65.86 +5.62 175 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 67.40 +4.60 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 69.90 +4.57 0 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 73.01 +5.15 172 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 75.44 +5.29 172 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 78.10 +5.45 182 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 80.56 +5.37 184 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 82.70 +4.56 167 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 84.90 +4.22 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 88.07 +5.07 194 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 90.25 +5.05 179 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 93.06 +5.22 199 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 95.48 +4.99 199 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 97.40 +4.24 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 99.91 +4.38 148 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 102.81 +4.95 197 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 105.55 +5.40 214 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 108.09 +5.16 218 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 110.51 +4.98 217 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 113.00 +5.35 219 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 115.43 +4.81 217 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 119.90 +4.38 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 125.64 +5.21 239 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 130.19 +4.91 215 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 134.90 +4.64 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 140.80 +5.45 260 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 145.15 +4.94 224 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 150.39 +4.92 246 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 154.90 +4.30 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 160.96 +5.36 284 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 165.43 +5.28 261 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 170.02 +4.67 228 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 175.44 +4.72 269 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 180.33 +4.95 265 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 185.01 +4.06 237 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 190.52 +5.16 285 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 195.65 +5.35 295 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 200.97 +5.82 315 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 205.65 +5.36 302 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 210.08 +4.81 262 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 215.32 +5.13 287 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
27NOV26 37.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.04 +0.01 63 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.08 +0.03 64 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.14 +0.05 63 0 2 0
27NOV26 57.50 P 0.00 0.00 0.00 0.24 +0.09 63 0 13 0
27NOV26 60.00 P 0.49 0.49 0.41 0.39 +0.14 63 2 2 +1
27NOV26 62.50 P 0.66 0.66 0.66 0.60 +0.21 63 2 11 +2
27NOV26 65.00 P 0.86 0.86 0.86 0.87 +0.31 63 1 12 +1
27NOV26 67.50 P 1.12 1.39 1.12 1.21 +0.38 62 33 41 +31
27NOV26 70.00 P 1.55 2.00 1.55 1.69 +0.51 62 22 172 +18
27NOV26 72.50 P 2.08 2.50 2.08 2.28 +0.67 62 8 29 +5
27NOV26 75.00 P 2.76 2.76 2.76 2.97 +0.84 62 4 6 +2
27NOV26 77.50 P 3.57 4.20 3.57 3.86 +1.07 62 113 94 +90
27NOV26 80.00 P 5.15 5.15 4.70 4.88 +1.28 62 19 140 -1
27NOV26 82.50 P 6.18 6.18 6.18 6.08 +1.53 63 1 88 0
27NOV26 85.00 P 6.00 7.70 6.00 7.40 +1.76 64 15 34 +4
27NOV26 87.50 P 9.10 9.10 9.10 8.81 +1.98 63 15 64 +14
27NOV26 90.00 P 10.90 11.65 10.40 10.55 +2.36 65 9 36 -1
27NOV26 92.50 P 0.00 0.00 0.00 12.25 +2.63 66 0 20 0
27NOV26 95.00 P 13.50 14.17 13.50 14.09 +2.77 67 3 53 -1
27NOV26 97.50 P 0.00 0.00 0.00 15.85 +2.88 66 0 43 0
27NOV26 100.00 P 0.00 0.00 0.00 17.87 +3.07 67 0 45 0
27NOV26 102.50 P 0.00 0.00 0.00 19.99 +3.74 68 0 22 0
27NOV26 105.00 P 21.50 21.50 21.50 22.08 +3.38 69 2 69 0
27NOV26 107.50 P 0.00 0.00 0.00 24.46 +4.07 72 0 25 0
27NOV26 110.00 P 0.00 0.00 0.00 26.28 +3.47 67 0 54 0
27NOV26 112.50 P 0.00 0.00 0.00 28.74 +3.69 71 0 47 0
27NOV26 115.00 P 31.25 31.25 31.25 31.25 +4.45 74 1 22 -1
27NOV26 117.50 P 0.00 0.00 0.00 33.51 +4.51 75 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 36.19 +5.03 81 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 38.46 +4.35 80 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 41.10 +5.10 86 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 43.26 +4.65 83 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 45.79 +4.95 86 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 48.29 +5.17 89 0 5 0
27NOV26 135.00 P 0.00 0.00 0.00 50.74 +5.39 91 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 53.32 +5.24 95 0 4 0
27NOV26 140.00 P 0.00 0.00 0.00 55.70 +5.47 95 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 58.16 +5.24 97 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 60.86 +5.25 103 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 63.20 +5.00 102 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 65.86 +5.48 108 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 68.24 +5.44 108 0 5 -5
27NOV26 155.00 P 0.00 0.00 0.00 70.11 +4.78 92 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 73.01 +4.98 107 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 75.59 +4.61 112 0 0 -1
27NOV26 162.50 P 0.00 0.00 0.00 78.18 +5.33 116 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 80.56 +5.28 115 0 0 -1
27NOV26 167.50 P 0.00 0.00 0.00 82.84 +4.70 110 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 85.39 +4.71 114 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 88.07 +5.07 121 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 90.33 +5.03 116 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 93.10 +5.26 125 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 95.48 +4.99 124 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 97.58 +4.42 111 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 100.14 +4.61 116 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 102.81 +4.95 124 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 105.55 +5.07 133 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 108.09 +5.16 135 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 110.51 +4.98 135 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 113.00 +5.12 136 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 115.54 +4.92 139 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 120.43 +4.91 139 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 125.72 +5.13 150 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 130.45 +5.17 146 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 135.22 +4.92 140 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 140.80 +5.45 161 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 145.15 +4.67 143 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 150.39 +4.92 155 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 155.76 +5.16 168 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 160.96 +5.36 176 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 165.43 +5.28 164 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 170.26 +4.91 160 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 175.44 +4.72 169 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 180.44 +5.06 171 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 185.28 +4.33 167 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 190.52 +4.88 178 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 195.65 +5.27 185 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 200.97 +5.82 195 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 205.65 +5.36 189 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 210.29 +4.98 179 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 215.32 +4.69 182 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.03 +0.01 62 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 +0.01 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 +0.01 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 +0.02 63 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.08 +0.02 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.10 +0.02 62 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.13 +0.03 63 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.16 +0.04 63 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 0.19 +0.05 62 0 5 0
30DEC26 50.00 P 0.00 0.00 0.00 0.23 +0.06 62 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.37 +0.10 63 0 16 0
30DEC26 55.00 P 0.57 0.57 0.57 0.55 +0.14 62 1 13 +1
30DEC26 57.50 P 0.00 0.00 0.00 0.79 +0.18 62 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 1.09 +0.24 62 0 11 0
30DEC26 62.50 P 0.00 0.00 0.00 1.45 +0.29 62 0 15 0
30DEC26 65.00 P 1.88 2.10 1.88 1.89 +0.41 61 17 28 +15
30DEC26 67.50 P 2.41 2.55 2.41 2.44 +0.53 62 21 26 +15
30DEC26 70.00 P 3.03 3.03 3.03 3.13 +0.69 62 15 65 0
30DEC26 72.50 P 0.00 0.00 0.00 3.84 +0.71 61 0 23 0
30DEC26 75.00 P 5.21 5.21 4.85 4.73 +0.87 61 3 23 +3
30DEC26 77.50 P 6.15 6.15 6.15 5.74 +1.05 61 50 70 +50
30DEC26 80.00 P 7.50 7.59 6.60 6.88 +1.24 62 27 127 +27
30DEC26 82.50 P 0.00 0.00 0.00 8.15 +1.46 62 0 86 0
30DEC26 85.00 P 10.20 10.20 9.20 9.59 +1.81 63 127 165 +108
30DEC26 87.50 P 0.00 0.00 0.00 10.99 +1.84 63 0 120 0
30DEC26 90.00 P 13.20 13.20 12.80 12.62 +2.08 64 2 61 -2
30DEC26 92.50 P 0.00 0.00 0.00 14.42 +2.40 65 0 47 0
30DEC26 95.00 P 0.00 0.00 0.00 16.13 +2.59 65 0 86 0
30DEC26 97.50 P 0.00 0.00 0.00 17.95 +2.56 65 0 57 0
30DEC26 100.00 P 20.00 20.00 20.00 19.46 +2.90 63 1 171 0
30DEC26 102.50 P 0.00 0.00 0.00 21.84 +3.46 67 0 296 0
30DEC26 105.00 P 0.00 0.00 0.00 23.74 +3.38 66 0 242 0
30DEC26 107.50 P 0.00 0.00 0.00 25.95 +3.87 68 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 28.13 +3.92 69 0 210 0
30DEC26 112.50 P 0.00 0.00 0.00 30.32 +3.70 70 0 13 0
30DEC26 115.00 P 0.00 0.00 0.00 32.57 +3.64 71 0 100 0
30DEC26 117.50 P 0.00 0.00 0.00 34.86 +3.94 72 0 42 0
30DEC26 120.00 P 0.00 0.00 0.00 37.17 +4.44 73 0 636 0
30DEC26 122.50 P 0.00 0.00 0.00 39.42 +4.21 73 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 41.66 +4.21 73 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 44.15 +4.42 76 0 75 0
30DEC26 130.00 P 0.00 0.00 0.00 46.36 +3.91 75 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 48.67 +4.63 75 0 22 0
30DEC26 135.00 P 50.44 50.86 50.44 50.74 +3.44 72 45 53 -14
30DEC26 137.50 P 0.00 0.00 0.00 53.75 +5.21 80 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 56.27 +5.28 83 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 58.45 +4.65 81 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 60.98 +4.75 83 0 25 0
30DEC26 147.50 P 0.00 0.00 0.00 63.20 +5.00 81 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 65.86 +5.40 85 0 14 0
30DEC26 152.50 P 0.00 0.00 0.00 68.24 +5.13 85 0 10 0
30DEC26 155.00 P 70.00 70.00 70.00 70.43 +5.08 82 8 23 0
30DEC26 157.50 P 0.00 0.00 0.00 73.21 +5.18 88 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 75.74 +4.76 90 0 25 0
30DEC26 162.50 P 0.00 0.00 0.00 78.47 +5.58 96 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 80.86 +5.43 95 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 83.01 +4.87 91 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 85.39 +4.71 90 0 15 -395
30DEC26 172.50 P 0.00 0.00 0.00 88.11 +5.11 96 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 90.50 +4.87 96 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 93.10 +5.15 99 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 95.71 +5.22 102 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 98.14 +4.98 103 0 0 -15
30DEC26 185.00 P 0.00 0.00 0.00 100.14 +4.61 93 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 103.13 +5.07 105 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 105.59 +5.11 106 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 108.12 +5.02 108 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 110.51 +4.98 107 0 9 0
30DEC26 197.50 P 0.00 0.00 0.00 113.43 +5.44 116 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 115.54 +4.80 110 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 120.43 +4.89 110 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 125.72 +5.13 119 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 130.45 +5.09 115 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 135.41 +5.11 117 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 140.80 +5.28 127 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 145.69 +4.79 127 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 150.39 +4.92 123 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 155.76 +5.16 133 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 160.96 +5.36 138 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 165.70 +4.98 135 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 170.72 +5.27 138 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 175.50 +4.75 135 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 180.83 +5.24 144 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 185.84 +4.89 146 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 190.52 +4.76 141 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 195.85 +5.47 150 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 200.97 +5.45 154 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 205.65 +5.36 149 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 210.70 +5.23 152 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 215.37 +4.66 146 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 225.65 +5.44 156 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 235.29 +5.01 150 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 245.64 +5.35 162 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 255.87 +5.61 169 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 265.62 +5.37 167 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.03 - 62 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 0.04 - 62 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 0.05 0.00 62 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.07 +0.01 63 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.08 +0.01 62 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.10 +0.01 62 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.12 +0.01 62 0 38 0
28JAN27 43.00 P 0.00 0.00 0.00 0.15 +0.02 62 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.18 +0.02 62 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.22 +0.03 62 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.26 +0.03 62 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.32 +0.05 62 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.38 +0.07 62 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.44 +0.07 62 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.51 +0.08 62 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.73 +0.11 62 0 15 0
28JAN27 55.00 P 0.00 0.00 0.00 1.02 +0.18 62 0 1 0
28JAN27 57.50 P 0.00 0.00 0.00 1.37 +0.21 62 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 1.75 +0.23 62 0 30 0
28JAN27 62.50 P 0.00 0.00 0.00 2.27 +0.37 62 0 0 0
28JAN27 65.00 P 2.48 2.48 2.48 2.91 +0.56 62 1 8 +1
28JAN27 67.50 P 0.00 0.00 0.00 3.56 +0.49 62 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 4.31 +0.60 62 0 0 0
28JAN27 72.50 P 5.63 5.63 5.63 5.18 +0.72 62 20 20 +20
28JAN27 75.00 P 6.54 6.54 6.46 6.14 +0.85 62 40 47 +40
28JAN27 77.50 P 7.71 8.01 7.71 7.23 +1.00 62 55 86 +55
28JAN27 80.00 P 0.00 0.00 0.00 8.44 +1.18 62 0 3 0
28JAN27 82.50 P 0.00 0.00 0.00 9.65 +1.26 62 0 15 0
28JAN27 85.00 P 0.00 0.00 0.00 11.14 +1.52 63 0 15 0
28JAN27 87.50 P 12.69 12.69 12.69 12.63 +1.71 63 25 40 +25
28JAN27 90.00 P 0.00 0.00 0.00 14.30 +1.94 64 0 15 0
28JAN27 92.50 P 0.00 0.00 0.00 15.95 +2.08 64 0 15 0
28JAN27 95.00 P 0.00 0.00 0.00 17.63 +2.11 64 0 15 0
28JAN27 97.50 P 0.00 0.00 0.00 19.31 +2.13 64 0 15 0
28JAN27 100.00 P 0.00 0.00 0.00 21.24 +2.84 65 0 66 0
28JAN27 102.50 P 0.00 0.00 0.00 23.21 +2.76 66 0 1 0
28JAN27 105.00 P 0.00 0.00 0.00 25.17 +2.83 66 0 750 0
28JAN27 107.50 P 0.00 0.00 0.00 27.23 +2.87 67 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 29.29 +2.99 67 0 0 0
28JAN27 112.50 P 31.40 31.40 31.40 31.40 +3.13 68 1 1 +1
28JAN27 115.00 P 0.00 0.00 0.00 33.61 +3.32 69 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 35.81 +3.44 69 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 38.05 +3.53 70 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 40.34 +3.77 71 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 42.41 +3.68 70 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 44.98 +4.36 73 0 31 0
28JAN27 130.00 P 0.00 0.00 0.00 47.12 +4.01 72 1 1 +1
28JAN27 132.50 P 0.00 0.00 0.00 49.30 +3.90 71 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 51.62 +3.97 72 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 54.61 +4.65 78 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 56.28 +4.08 72 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 59.16 +4.68 78 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 61.54 +4.74 79 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 63.99 +4.75 80 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 66.25 +4.76 79 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 68.76 +4.68 81 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 71.05 +4.62 80 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 73.80 +4.99 84 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 76.26 +5.24 86 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 78.52 +5.10 85 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 80.86 +5.02 84 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 83.42 +5.12 86 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 85.67 +4.98 84 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 88.47 +5.37 89 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 90.84 +5.12 89 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 93.43 +5.24 91 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 95.74 +5.25 90 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 98.14 +4.98 90 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 100.78 +5.25 93 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.18 - 63 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 0.23 - 64 0 0 -
30MAR27 38.00 P 0.58 0.58 0.58 0.27 +0.01 63 1 1 +1
30MAR27 39.00 P 0.00 0.00 0.00 0.31 +0.01 63 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.38 +0.04 64 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.44 +0.03 63 0 0 0
30MAR27 42.00 P 0.83 0.83 0.83 0.51 +0.03 64 2 2 +2
30MAR27 43.00 P 0.00 0.00 0.00 0.58 +0.04 63 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.68 +0.07 64 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.77 +0.06 63 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.84 +0.03 63 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.96 +0.06 63 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 1.12 +0.11 64 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.25 +0.11 64 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.39 +0.11 64 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 1.81 +0.19 64 0 9 0
30MAR27 55.00 P 0.00 0.00 0.00 2.27 +0.18 64 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 2.86 +0.30 64 0 4 0
30MAR27 60.00 P 3.40 3.40 3.40 3.46 +0.30 64 2 10 +2
30MAR27 62.50 P 0.00 0.00 0.00 4.22 +0.50 64 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 4.99 +0.55 64 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 5.72 +0.61 63 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.64 +0.72 63 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 7.52 +0.39 62 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 8.75 +0.75 63 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 9.94 +0.87 63 0 0 0
30MAR27 80.00 P 11.35 11.70 11.35 11.22 +1.01 63 225 255 +208
30MAR27 82.50 P 0.00 0.00 0.00 12.57 +1.13 63 0 57 0
30MAR27 85.00 P 14.60 14.60 14.60 14.01 +1.27 64 1 20 0
30MAR27 87.50 P 0.00 0.00 0.00 15.53 +1.40 64 0 47 0
30MAR27 90.00 P 0.00 0.00 0.00 17.38 +1.81 65 0 116 0
30MAR27 92.50 P 0.00 0.00 0.00 18.89 +1.73 65 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 20.69 +2.07 66 0 71 0
30MAR27 97.50 P 0.00 0.00 0.00 22.44 +2.15 66 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 24.12 +2.53 66 0 54 0
30MAR27 102.50 P 0.00 0.00 0.00 25.93 +2.36 66 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 27.87 +2.64 66 0 717 0
30MAR27 107.50 P 0.00 0.00 0.00 29.78 +2.56 66 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 31.79 +2.89 67 0 461 0
30MAR27 112.50 P 0.00 0.00 0.00 33.81 +2.78 67 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 35.87 +2.89 68 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 38.01 +2.95 68 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.22 +3.14 69 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 42.24 +3.11 69 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 44.35 +3.14 69 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 46.54 +3.24 69 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 48.80 +3.36 69 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 50.97 +3.37 69 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 53.26 +3.50 70 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 55.92 +3.97 73 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 57.75 +3.58 70 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 60.24 +3.86 72 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 62.41 +3.81 71 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 64.96 +4.09 73 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 67.10 +3.95 72 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 69.34 +3.94 72 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 71.85 +4.11 73 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 74.43 +4.41 75 0 0 0
30MAR27 160.00 P 76.00 76.00 76.00 76.72 +4.72 75 1 66 -1
30MAR27 162.50 P 0.00 0.00 0.00 79.06 +4.39 75 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 81.18 +4.15 73 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 83.59 +3.78 73 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 85.99 +4.00 74 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 88.81 +4.72 78 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 90.84 +4.37 75 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 93.43 +4.56 77 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 95.74 +4.48 76 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 98.14 +4.48 75 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 100.78 +4.66 78 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 103.47 +4.99 81 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 105.59 +4.20 78 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 108.12 +4.41 79 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 110.56 +4.76 79 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 113.43 +5.18 85 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 115.54 +4.80 81 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 120.50 +4.88 83 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 125.76 +5.17 87 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 130.67 +5.19 88 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 135.41 +5.03 87 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 140.84 +5.20 94 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 145.76 +4.86 94 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 150.81 +5.34 96 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 155.76 +5.16 98 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 160.96 +5.36 101 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 165.78 +5.06 101 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 170.72 +5.27 102 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 175.78 +5.03 104 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 180.83 +5.24 106 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 185.84 +4.89 107 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 190.72 +4.96 107 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 195.85 +5.47 110 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 200.97 +5.45 113 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 205.78 +5.38 112 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 210.78 +5.31 113 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 215.78 +5.07 114 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.70 - 65 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 0.78 - 65 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 0.88 +0.02 65 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.01 +0.05 65 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.14 +0.07 65 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 1.29 +0.10 65 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.39 +0.05 65 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 1.53 +0.04 65 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 1.73 +0.10 65 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 1.92 +0.14 65 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 2.12 +0.16 66 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.31 +0.15 65 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.51 +0.16 66 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 2.71 +0.16 66 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.96 +0.21 66 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 3.60 +0.25 66 0 15 0
29JUN27 55.00 P 0.00 0.00 0.00 4.26 +0.26 66 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.06 +0.40 66 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 5.85 +0.47 66 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 6.81 +0.65 66 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.77 +0.76 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.66 +0.74 65 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 9.73 +0.74 65 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 10.78 +0.81 65 0 0 0
29JUN27 75.00 P 12.26 12.26 12.26 12.27 +1.18 66 15 15 +15
29JUN27 77.50 P 14.18 14.18 14.18 13.32 +1.05 65 15 15 +15
29JUN27 80.00 P 0.00 0.00 0.00 14.63 +1.11 65 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.51 +1.71 67 0 34 0
29JUN27 85.00 P 0.00 0.00 0.00 17.52 +1.32 65 0 500 0
29JUN27 87.50 P 0.00 0.00 0.00 19.06 +1.42 65 0 1 0
29JUN27 90.00 P 20.60 20.60 20.60 20.93 +1.79 66 2 3 +2
29JUN27 92.50 P 0.00 0.00 0.00 22.32 +1.63 66 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.97 +1.67 66 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.87 +1.93 67 0 16 0
29JUN27 100.00 P 0.00 0.00 0.00 27.51 +1.87 66 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.32 +2.03 66 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 31.20 +2.14 67 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.12 +2.12 67 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 35.05 +2.05 67 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 36.94 +2.54 67 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 38.98 +2.20 68 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 40.92 +2.47 68 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 43.24 +2.85 69 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 45.01 +2.52 68 0 1 0
29JUN27 125.00 P 0.00 0.00 0.00 47.49 +3.31 70 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 49.19 +2.66 68 0 0 0
29JUN27 130.00 P 51.45 51.45 51.45 51.68 +2.78 70 15 151 0
29JUN27 132.50 P 0.00 0.00 0.00 53.39 +3.07 68 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.60 +3.20 69 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 57.77 +2.93 69 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 60.02 +3.06 69 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 62.12 +3.03 69 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 64.44 +2.96 69 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 66.92 +3.51 71 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 69.11 +3.51 71 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 71.34 +3.47 71 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 73.63 +3.31 71 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 75.73 +3.42 70 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 78.50 +3.95 73 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 80.83 +3.92 73 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 82.95 +3.90 72 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 85.46 +3.80 73 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 87.89 +4.27 74 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 89.99 +3.74 73 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 92.55 +4.59 74 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 94.87 +4.64 74 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 97.23 +3.96 75 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 99.54 +3.91 74 0 115 0
29JUN27 185.00 P 0.00 0.00 0.00 101.77 +4.55 74 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 104.26 +4.68 74 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 106.59 +4.65 74 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 109.19 +4.53 76 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 111.40 +4.18 75 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 113.82 +4.44 75 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 116.27 +4.40 75 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 121.28 +4.67 77 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 125.95 +4.69 76 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 131.05 +4.81 79 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 135.78 +4.84 78 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 140.84 +4.94 80 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 145.86 +4.96 81 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 150.81 +5.12 82 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 155.78 +4.96 83 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 160.96 +5.36 86 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 165.78 +5.06 86 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 170.78 +5.28 87 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 175.78 +5.03 88 0 0 -15
29JUN27 265.00 P 0.00 0.00 0.00 180.83 +5.24 90 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 185.93 +4.98 92 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 190.76 +5.00 92 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 195.85 +5.47 94 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 200.97 +5.45 96 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 205.78 +5.38 95 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 210.78 +5.31 96 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 215.78 +5.07 97 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 1.45 - 67 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 1.60 - 67 0 0 -
29SEP27 38.00 P 2.22 2.22 2.22 1.76 +0.10 67 1 1 +1
29SEP27 39.00 P 0.00 0.00 0.00 1.93 +0.11 67 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.14 +0.17 67 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 2.34 +0.16 67 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 2.55 +0.16 67 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 2.76 +0.16 67 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.97 +0.16 67 0 33 0
29SEP27 45.00 P 0.00 0.00 0.00 3.22 +0.20 67 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 3.45 +0.21 67 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.70 +0.19 67 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 3.94 +0.16 67 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 4.19 +0.14 66 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 4.46 +0.13 66 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.19 +0.19 66 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 5.98 +0.25 66 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 6.85 +0.32 66 0 46 0
29SEP27 60.00 P 0.00 0.00 0.00 7.79 +0.41 66 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 8.84 +0.53 66 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 10.03 +0.71 67 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 10.97 +0.63 66 0 0 0
29SEP27 70.00 P 12.73 12.75 12.52 12.31 +0.87 66 12 12 +12
29SEP27 72.50 P 13.23 13.23 13.23 13.50 +0.91 66 2 2 +2
29SEP27 75.00 P 15.12 15.32 15.12 14.92 +1.12 67 29 29 +29
29SEP27 77.50 P 16.70 16.70 16.70 16.31 +1.24 67 3 3 +3
29SEP27 80.00 P 18.34 18.34 18.25 18.02 +1.62 68 40 40 +40
29SEP27 82.50 P 0.00 0.00 0.00 18.97 +1.19 66 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 20.50 +1.28 67 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 22.08 +1.37 67 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 23.71 +1.51 67 0 1 0
29SEP27 92.50 P 0.00 0.00 0.00 25.38 +1.55 67 0 1 0
29SEP27 95.00 P 0.00 0.00 0.00 27.09 +1.59 67 0 2 0
29SEP27 97.50 P 0.00 0.00 0.00 29.21 +2.06 69 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 31.00 +2.21 69 0 15 0
29SEP27 102.50 P 0.00 0.00 0.00 32.83 +2.08 69 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 34.72 +2.25 69 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 36.31 +1.99 68 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 38.21 +2.05 69 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 40.17 +2.21 69 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 42.11 +2.25 69 0 80 0
29SEP27 117.50 P 0.00 0.00 0.00 44.09 +2.32 69 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 46.10 +2.41 69 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 48.12 +2.47 70 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 50.16 +2.53 70 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 52.22 +2.59 70 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 54.39 +2.75 71 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 56.40 +2.64 70 0 3 0
29SEP27 135.00 P 0.00 0.00 0.00 58.46 +2.71 70 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 60.42 +2.61 70 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 62.87 +2.95 71 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 64.95 +2.84 71 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 67.12 +2.96 71 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 69.07 +2.78 71 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 71.47 +3.03 71 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.48 +2.92 71 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 75.97 +3.23 72 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 78.24 +3.28 72 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 80.53 +3.42 72 0 1 0
29SEP27 162.50 P 0.00 0.00 0.00 82.64 +3.33 72 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 84.94 +3.36 72 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 86.96 +3.15 71 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 89.62 +3.57 73 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 91.83 +3.54 73 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 94.19 +3.64 73 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 96.52 +3.70 74 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 98.74 +3.65 73 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 101.09 +3.75 73 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 103.39 +3.77 73 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 105.84 +3.91 74 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 108.04 +3.77 74 0 0 0
TOTAL PUT 1,501 15,182 +514
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$ 4.035
29OCT26 3.00 C 0.00 0.00 0.00 1.04 +0.04 56 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.94 +0.04 49 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.84 +0.04 42 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.74 +0.04 36 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.65 +0.02 52 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.55 +0.03 45 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.46 +0.03 45 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.38 +0.03 47 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.29 +0.01 42 0 30 0
29OCT26 3.90 C 0.00 0.00 0.00 0.24 +0.03 48 10 11 +10
29OCT26 4.00 C 0.00 0.00 0.00 0.17 +0.01 44 0 229 0
29OCT26 4.10 C 0.00 0.00 0.00 0.13 +0.01 46 0 129 0
29OCT26 4.20 C 0.07 0.10 0.07 0.10 +0.01 48 12 94 +12
29OCT26 4.30 C 0.00 0.00 0.00 0.07 +0.01 48 0 244 0
29OCT26 4.40 C 0.00 0.00 0.00 0.05 +0.01 49 0 497 0
29OCT26 4.50 C 0.00 0.00 0.00 0.03 0.00 47 0 356 0
29OCT26 4.60 C 0.00 0.00 0.00 0.02 0.00 47 0 140 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 140 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 98 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 326 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 97 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 105 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 113 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 127 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 139 0 1 0
27NOV26 3.00 C 0.00 0.00 0.00 1.06 +0.04 51 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.97 +0.04 53 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.87 +0.03 48 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.77 0.00 42 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.70 +0.03 49 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.61 0.00 46 0 30 0
27NOV26 3.60 C 0.00 0.00 0.00 0.53 0.00 45 0 30 0
27NOV26 3.70 C 0.00 0.00 0.00 0.47 +0.01 47 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.41 +0.03 48 0 60 0
27NOV26 3.90 C 0.00 0.00 0.00 0.35 +0.02 48 0 75 0
27NOV26 4.00 C 0.00 0.00 0.00 0.30 +0.01 48 0 56 0
27NOV26 4.10 C 0.00 0.00 0.00 0.25 +0.01 48 0 130 0
27NOV26 4.20 C 0.00 0.00 0.00 0.21 +0.01 48 0 99 0
27NOV26 4.30 C 0.00 0.00 0.00 0.18 +0.01 49 0 348 0
27NOV26 4.40 C 0.00 0.00 0.00 0.15 +0.01 49 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.13 +0.01 50 0 90 0
27NOV26 4.60 C 0.00 0.00 0.00 0.10 0.00 49 0 67 0
27NOV26 4.70 C 0.09 0.09 0.09 0.09 +0.01 51 5 400 +5
27NOV26 4.80 C 0.00 0.00 0.00 0.07 0.00 50 0 105 0
27NOV26 4.90 C 0.00 0.00 0.00 0.06 +0.01 51 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 21 0
27NOV26 5.25 C 0.00 0.00 0.00 0.03 0.00 52 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 0.00 53 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 101 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 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 1.36 +0.03 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.27 +0.04 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.18 +0.04 49 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.07 +0.02 40 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.00 +0.03 48 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.92 +0.03 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.84 +0.03 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.74 +0.01 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.69 +0.03 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.61 -0.01 47 0 315 0
30DEC26 3.70 C 0.00 0.00 0.00 0.54 +0.02 46 0 320 0
30DEC26 3.80 C 0.41 0.41 0.41 0.49 +0.02 47 30 225 +30
30DEC26 3.90 C 0.00 0.00 0.00 0.43 +0.01 47 0 247 0
30DEC26 4.00 C 0.32 0.32 0.32 0.39 +0.01 48 10 1,095 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 0.00 47 0 930 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 +0.01 48 0 3,764 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 +0.01 49 0 1,606 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 +0.01 49 0 683 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 +0.01 49 0 278 0
30DEC26 4.60 C 0.16 0.16 0.16 0.19 +0.01 50 203 176 +32
30DEC26 4.70 C 0.00 0.00 0.00 0.16 +0.01 49 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 +0.01 50 0 326 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 0.00 49 0 390 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 +0.01 51 0 5,362 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 49 0 387 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 0.00 50 0 935 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 +0.01 52 0 160 0
30DEC26 6.00 C 0.04 0.04 0.04 0.03 +0.01 53 5 15,528 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 +0.01 53 0 179 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 761 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 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 62 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 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 70 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 77 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 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 85 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 89 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 99 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 102 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 1.12 +0.03 49 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 1.04 +0.03 49 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.96 +0.03 49 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.89 +0.03 50 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.82 +0.03 50 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.75 +0.03 50 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.69 +0.03 50 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.61 +0.02 48 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.55 +0.02 47 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.50 +0.01 48 0 0 0
28JAN27 4.00 C 0.43 0.43 0.43 0.46 +0.01 49 3 63 +3
28JAN27 4.10 C 0.00 0.00 0.00 0.41 0.00 48 0 30 0
28JAN27 4.20 C 0.00 0.00 0.00 0.38 +0.01 49 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.34 +0.01 49 0 30 0
28JAN27 4.40 C 0.00 0.00 0.00 0.31 0.00 50 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.28 +0.01 50 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.26 +0.02 51 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.23 +0.01 51 0 100 0
28JAN27 4.80 C 0.00 0.00 0.00 0.20 0.00 50 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.18 +0.01 50 0 150 0
28JAN27 5.00 C 0.00 0.00 0.00 0.16 +0.01 50 0 300 0
28JAN27 5.25 C 0.00 0.00 0.00 0.12 0.00 50 0 930 0
30MAR27 2.70 C 0.00 0.00 0.00 1.44 +0.03 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.36 +0.03 52 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.28 +0.03 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.21 +0.04 52 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.13 +0.03 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.06 +0.03 51 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.99 +0.03 51 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.90 +0.01 48 0 15 0
30MAR27 3.50 C 0.00 0.00 0.00 0.87 +0.01 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.81 +0.04 52 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.76 +0.03 52 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.69 +0.01 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.63 +0.01 49 0 43 0
30MAR27 4.00 C 0.00 0.00 0.00 0.59 +0.01 50 0 118 0
30MAR27 4.10 C 0.00 0.00 0.00 0.55 +0.01 50 0 330 0
30MAR27 4.20 C 0.00 0.00 0.00 0.51 +0.01 50 0 38 0
30MAR27 4.30 C 0.00 0.00 0.00 0.48 +0.01 51 0 45 0
30MAR27 4.40 C 0.00 0.00 0.00 0.44 +0.01 51 0 250 0
30MAR27 4.50 C 0.00 0.00 0.00 0.42 +0.01 52 0 1,195 0
30MAR27 4.60 C 0.00 0.00 0.00 0.39 +0.01 52 0 617 0
30MAR27 4.70 C 0.00 0.00 0.00 0.36 +0.01 52 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.34 +0.02 53 0 361 0
30MAR27 4.90 C 0.00 0.00 0.00 0.31 +0.01 52 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.29 +0.01 53 0 77 0
30MAR27 5.25 C 0.23 0.23 0.23 0.24 +0.02 53 30 2,726 +30
30MAR27 5.50 C 0.00 0.00 0.00 0.19 +0.01 52 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.16 +0.01 53 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.13 +0.01 53 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 0.00 52 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 +0.01 53 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 0.00 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.05 +0.01 54 0 16 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 779 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 +0.01 52 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 114 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 47 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 50 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 53 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 56 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 60 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 1.52 +0.03 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.45 +0.03 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.38 +0.04 52 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.31 +0.04 52 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.24 +0.03 52 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.18 +0.03 52 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.12 +0.04 52 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.06 +0.03 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.00 +0.03 52 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 0.95 +0.04 52 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 0.87 +0.01 50 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.82 +0.01 50 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.78 +0.02 50 0 22 0
29JUN27 4.00 C 0.70 0.70 0.70 0.73 +0.02 50 20 81 0
29JUN27 4.10 C 0.00 0.00 0.00 0.70 +0.02 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.66 +0.01 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.63 +0.02 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.59 +0.01 51 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.56 +0.01 51 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.54 +0.01 52 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.51 +0.01 52 0 47 0
29JUN27 4.80 C 0.00 0.00 0.00 0.48 +0.01 52 0 22 0
29JUN27 4.90 C 0.00 0.00 0.00 0.46 +0.01 53 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.44 +0.02 53 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.38 +0.02 53 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.32 +0.01 52 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.28 +0.01 53 0 1,178 0
29JUN27 6.00 C 0.00 0.00 0.00 0.24 +0.01 52 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.21 +0.01 53 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.18 +0.01 53 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.15 0.00 52 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.13 0.00 52 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.12 +0.01 53 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.10 0.00 52 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.08 +0.01 53 0 268 0
29SEP27 3.00 C 0.00 0.00 0.00 1.37 +0.01 49 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.30 +0.01 48 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.25 +0.01 49 0 20 0
29SEP27 3.30 C 0.00 0.00 0.00 1.19 +0.01 49 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.14 +0.01 50 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.08 0.00 49 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.07 +0.04 52 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.99 +0.01 50 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.95 +0.01 50 0 0 0
29SEP27 3.90 C 0.83 0.88 0.83 0.90 -0.03 50 32 148 +32
29SEP27 4.00 C 0.81 0.81 0.81 0.88 +0.03 52 60 105 +60
29SEP27 4.10 C 0.00 0.00 0.00 0.83 +0.01 51 0 60 0
29SEP27 4.20 C 0.00 0.00 0.00 0.79 +0.01 51 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.76 +0.02 51 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.72 +0.01 51 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.69 0.00 51 0 60 0
29SEP27 4.60 C 0.65 0.65 0.65 0.66 +0.01 52 30 60 +30
29SEP27 4.70 C 0.00 0.00 0.00 0.64 +0.01 52 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.61 +0.01 52 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.59 +0.01 53 0 69 0
29SEP27 5.00 C 0.52 0.52 0.52 0.56 +0.01 53 1 89 -1
29SEP27 5.25 C 0.47 0.47 0.47 0.50 +0.01 53 1 10 0
29SEP27 5.50 C 0.00 0.00 0.00 0.45 +0.02 53 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.40 +0.01 53 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.35 +0.01 52 0 16 0
29SEP27 6.25 C 0.00 0.00 0.00 0.31 0.00 52 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.28 +0.01 53 0 45 0
TOTAL CALL 452 55,882 +243
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 105 0
29OCT26 3.50 P 0.00 0.00 0.00 0.02 0.00 53 0 85 0
29OCT26 3.60 P 0.00 0.00 0.00 0.03 0.00 51 0 98 0
29OCT26 3.70 P 0.00 0.00 0.00 0.04 0.00 47 0 86 0
29OCT26 3.80 P 0.00 0.00 0.00 0.06 -0.01 46 0 131 0
29OCT26 3.90 P 0.12 0.12 0.12 0.10 -0.01 48 2 268 +2
29OCT26 4.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 485 0
29OCT26 4.10 P 0.00 0.00 0.00 0.19 -0.02 46 0 299 0
29OCT26 4.20 P 0.00 0.00 0.00 0.26 -0.03 49 0 205 0
29OCT26 4.30 P 0.00 0.00 0.00 0.32 -0.04 45 0 118 0
29OCT26 4.40 P 0.00 0.00 0.00 0.41 -0.03 49 0 483 0
29OCT26 4.50 P 0.00 0.00 0.00 0.50 -0.03 52 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.58 -0.04 47 0 89 0
29OCT26 4.70 P 0.00 0.00 0.00 0.67 -0.04 44 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.77 -0.04 49 0 58 0
29OCT26 4.90 P 0.00 0.00 0.00 0.87 -0.04 53 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.97 -0.04 58 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.22 -0.04 68 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.47 -0.04 78 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.72 -0.04 87 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.97 -0.04 96 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.22 -0.04 104 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.47 -0.04 112 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.72 -0.04 119 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.97 -0.04 126 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.22 -0.04 132 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.47 -0.04 139 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.02 0.00 51 0 1 0
27NOV26 3.20 P 0.00 0.00 0.00 0.03 0.00 51 0 100 0
27NOV26 3.30 P 0.00 0.00 0.00 0.04 -0.01 50 0 31 0
27NOV26 3.40 P 0.00 0.00 0.00 0.06 0.00 51 0 45 0
27NOV26 3.50 P 0.00 0.00 0.00 0.08 0.00 51 0 38 0
27NOV26 3.60 P 0.11 0.11 0.11 0.10 -0.01 49 2 66 0
27NOV26 3.70 P 0.00 0.00 0.00 0.13 -0.01 49 0 63 0
27NOV26 3.80 P 0.00 0.00 0.00 0.17 -0.01 50 0 22 0
27NOV26 3.90 P 0.00 0.00 0.00 0.21 -0.02 50 0 6 0
27NOV26 4.00 P 0.30 0.30 0.30 0.26 -0.01 50 10 324 0
27NOV26 4.10 P 0.00 0.00 0.00 0.32 -0.01 51 0 46 0
27NOV26 4.20 P 0.00 0.00 0.00 0.38 -0.02 51 0 98 0
27NOV26 4.30 P 0.00 0.00 0.00 0.43 -0.03 49 0 313 0
27NOV26 4.40 P 0.00 0.00 0.00 0.51 -0.03 51 0 130 0
27NOV26 4.50 P 0.00 0.00 0.00 0.57 -0.04 48 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.66 -0.02 51 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.74 -0.03 51 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.82 -0.04 50 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.91 -0.03 51 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 1.00 -0.03 51 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.23 -0.03 51 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.47 -0.04 51 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.72 -0.04 56 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.97 -0.04 62 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.22 -0.04 67 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.47 -0.04 72 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.72 -0.04 77 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.97 -0.04 81 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.22 -0.04 86 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.47 -0.04 90 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 51 0 153 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 52 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 51 0 300 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 50 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 -0.01 48 0 118 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 0.00 50 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 0.00 50 0 45 0
30DEC26 3.60 P 0.19 0.19 0.17 0.17 0.00 50 31 315 0
30DEC26 3.70 P 0.24 0.24 0.21 0.20 -0.01 49 49 374 +12
30DEC26 3.80 P 0.00 0.00 0.00 0.25 0.00 50 0 115 0
30DEC26 3.90 P 0.33 0.33 0.33 0.29 -0.02 49 19 244 +9
30DEC26 4.00 P 0.00 0.00 0.00 0.35 -0.01 51 0 890 0
30DEC26 4.10 P 0.00 0.00 0.00 0.40 -0.02 50 0 899 0
30DEC26 4.20 P 0.00 0.00 0.00 0.46 -0.02 51 0 4,570 0
30DEC26 4.30 P 0.00 0.00 0.00 0.51 -0.03 49 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.58 -0.04 49 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.65 -0.03 49 0 126 0
30DEC26 4.60 P 0.00 0.00 0.00 0.74 -0.01 52 0 200 0
30DEC26 4.70 P 0.00 0.00 0.00 0.80 -0.03 50 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.88 -0.03 50 0 378 0
30DEC26 4.90 P 0.00 0.00 0.00 0.96 -0.05 50 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 1.07 -0.01 54 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.29 -0.01 56 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.53 -0.04 60 0 212 0
30DEC26 5.75 P 0.00 0.00 0.00 1.77 -0.03 63 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 2.01 -0.03 65 0 85 0
30DEC26 6.25 P 0.00 0.00 0.00 2.25 -0.04 67 0 107 0
30DEC26 6.50 P 0.00 0.00 0.00 2.47 -0.04 58 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.72 -0.04 62 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.97 -0.04 66 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.22 -0.04 69 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.47 -0.04 72 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.73 -0.03 82 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.97 -0.04 79 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 4.22 -0.04 82 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.47 -0.04 84 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.72 -0.04 87 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.97 -0.04 90 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.22 -0.04 92 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.47 -0.04 95 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.72 -0.04 98 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.97 -0.04 100 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.47 -0.04 105 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.97 -0.04 109 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.47 -0.04 113 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.97 -0.04 117 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.47 -0.04 121 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.97 -0.04 125 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.47 -0.04 128 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.10 0.00 50 0 1 0
28JAN27 3.30 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.16 0.00 51 0 30 0
28JAN27 3.50 P 0.00 0.00 0.00 0.19 0.00 51 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.22 -0.01 50 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.26 -0.01 50 0 15 0
28JAN27 3.80 P 0.32 0.32 0.32 0.31 -0.01 51 23 23 +23
28JAN27 3.90 P 0.00 0.00 0.00 0.36 -0.01 51 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.41 -0.01 51 0 30 0
28JAN27 4.10 P 0.00 0.00 0.00 0.47 -0.01 51 0 21 0
28JAN27 4.20 P 0.00 0.00 0.00 0.53 -0.02 52 0 44 0
28JAN27 4.30 P 0.00 0.00 0.00 0.58 -0.02 50 0 20 0
28JAN27 4.40 P 0.00 0.00 0.00 0.64 -0.02 50 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.71 -0.05 50 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.78 -0.03 50 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.85 -0.03 50 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.93 -0.03 50 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 1.01 -0.05 50 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 1.09 -0.03 50 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 1.30 -0.03 50 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.07 0.00 52 0 55 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 -0.01 51 0 215 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 -0.01 50 0 15 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 -0.01 51 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 0.00 51 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 -0.01 51 0 30 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 -0.01 51 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.32 -0.01 51 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.37 0.00 52 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.42 0.00 52 0 29 0
30MAR27 3.90 P 0.00 0.00 0.00 0.47 -0.01 52 0 15 0
30MAR27 4.00 P 0.00 0.00 0.00 0.53 0.00 53 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.59 -0.01 53 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.65 -0.01 53 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.71 -0.03 53 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.76 -0.02 52 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.85 0.00 54 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.89 -0.03 51 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.99 0.00 54 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 1.07 -0.01 55 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.11 -0.03 52 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.18 -0.03 51 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.38 -0.03 51 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.59 -0.03 51 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.81 -0.03 52 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 2.09 -0.03 60 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.33 -0.03 62 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.55 -0.05 61 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.80 -0.03 65 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.97 -0.04 50 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.22 -0.04 53 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.47 -0.04 55 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.73 -0.03 61 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.97 -0.04 60 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.22 -0.04 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.47 -0.04 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.72 -0.04 66 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.97 -0.04 68 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.22 -0.04 70 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.47 -0.04 72 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.72 -0.04 74 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.97 -0.04 76 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.47 -0.04 79 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.97 -0.04 83 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 -0.01 51 0 17 0
29JUN27 2.80 P 0.00 0.00 0.00 0.15 0.00 52 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.23 -0.01 51 0 57 0
29JUN27 3.20 P 0.00 0.00 0.00 0.27 -0.01 51 0 30 0
29JUN27 3.30 P 0.00 0.00 0.00 0.31 -0.01 52 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.35 -0.01 52 0 15 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 -0.02 52 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.44 -0.01 52 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.49 -0.01 52 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.54 -0.01 52 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.59 -0.02 52 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.65 -0.02 53 0 78 0
29JUN27 4.10 P 0.00 0.00 0.00 0.71 -0.02 53 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.77 -0.01 53 0 69 0
29JUN27 4.30 P 0.00 0.00 0.00 0.84 -0.02 53 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.90 -0.01 53 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.97 -0.02 54 0 52 0
29JUN27 4.60 P 0.00 0.00 0.00 1.04 0.00 54 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.08 -0.02 52 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.15 -0.05 52 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.22 -0.03 52 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.30 -0.02 52 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.53 -0.02 55 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.69 -0.07 52 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.89 -0.03 52 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.11 -0.07 52 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.33 -0.03 53 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.61 +0.01 59 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.80 -0.03 55 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.01 -0.03 52 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.24 -0.06 51 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.48 -0.04 51 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.73 -0.03 53 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.02 0.00 63 0 20 0
29SEP27 3.00 P 0.00 0.00 0.00 0.27 -0.01 51 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.31 -0.01 51 0 36 0
29SEP27 3.20 P 0.00 0.00 0.00 0.34 -0.01 51 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.38 -0.02 51 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.45 0.00 53 0 40 0
29SEP27 3.50 P 0.00 0.00 0.00 0.48 -0.01 52 0 30 0
29SEP27 3.60 P 0.00 0.00 0.00 0.53 -0.01 52 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.60 0.00 53 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.65 0.00 53 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.69 -0.01 52 0 60 0
29SEP27 4.00 P 0.00 0.00 0.00 0.76 0.00 53 0 60 0
29SEP27 4.10 P 0.00 0.00 0.00 0.81 -0.01 53 0 15 0
29SEP27 4.20 P 0.00 0.00 0.00 0.87 -0.02 53 0 5 0
29SEP27 4.30 P 0.00 0.00 0.00 0.93 -0.02 53 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 1.00 -0.02 53 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.06 -0.02 53 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.13 -0.02 53 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.18 -0.05 52 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.25 -0.02 52 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.36 0.00 55 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.39 -0.03 52 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.58 -0.05 52 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.77 -0.07 52 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 1.97 -0.03 52 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.18 -0.03 52 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 2.39 -0.03 52 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.68 -0.01 58 0 40 0
TOTAL PUT 136 21,104 +46
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 25.20 -0.01 12 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.71 -0.02 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.23 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.75 -0.01 8 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.27 -0.01 8 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.78 -0.02 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.30 -0.01 0 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.83 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.42 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.24 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.56 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.58 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.15 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.03 0.00 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 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.42 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.35 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.20 -0.01 0 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$ 91.950
29OCT26 57.50 C 0.00 0.00 0.00 34.53 -0.16 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 32.04 -0.15 69 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 29.54 -0.15 56 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.04 -0.16 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.55 -0.24 50 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.05 -0.27 38 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 19.57 -0.54 46 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 17.10 -0.56 45 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 14.66 -0.58 44 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 12.30 -0.14 44 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 10.05 -0.13 44 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 7.97 -0.12 44 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 6.12 -0.10 44 0 19 0
29OCT26 90.00 C 0.00 0.00 0.00 4.53 -0.08 44 0 66 0
29OCT26 92.50 C 3.10 3.25 2.81 3.25 -0.14 44 36 57 +29
29OCT26 95.00 C 1.90 2.20 1.60 2.16 -0.14 43 15 100 -3
29OCT26 97.50 C 1.30 1.30 1.29 1.51 -0.03 45 22 72 +20
29OCT26 100.00 C 0.00 0.00 0.00 0.96 -0.02 45 0 363 0
29OCT26 102.50 C 0.00 0.00 0.00 0.59 -0.01 45 0 90 0
29OCT26 105.00 C 0.40 0.40 0.40 0.35 0.00 45 20 109 0
29OCT26 107.50 C 0.00 0.00 0.00 0.20 0.00 45 0 95 0
29OCT26 110.00 C 0.18 0.18 0.18 0.11 0.00 45 5 109 0
29OCT26 112.50 C 0.08 0.12 0.08 0.06 0.00 45 24 97 -15
29OCT26 115.00 C 0.00 0.00 0.00 0.03 0.00 45 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.02 0.00 46 0 17 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 71 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 91 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
27NOV26 62.50 C 0.00 0.00 0.00 29.74 -0.79 47 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 27.04 -1.04 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 24.55 -1.14 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 22.20 -0.81 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 19.88 -0.67 37 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 17.99 -0.65 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 15.86 -0.62 48 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 13.86 -0.20 48 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 12.00 -0.20 48 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 10.35 -0.17 48 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 8.66 -0.28 47 0 2 0
27NOV26 90.00 C 0.00 0.00 0.00 7.29 -0.24 47 0 15 0
27NOV26 92.50 C 0.00 0.00 0.00 6.04 -0.28 47 0 23 0
27NOV26 95.00 C 0.00 0.00 0.00 4.98 -0.26 47 0 33 0
27NOV26 97.50 C 4.05 4.05 4.05 4.10 -0.31 48 1 301 0
27NOV26 100.00 C 3.30 3.38 3.30 3.38 -0.18 48 35 139 0
27NOV26 102.50 C 0.00 0.00 0.00 2.70 -0.20 48 0 91 0
27NOV26 105.00 C 0.00 0.00 0.00 2.19 -0.13 48 0 37 0
27NOV26 107.50 C 0.00 0.00 0.00 1.73 -0.11 48 0 16 0
27NOV26 110.00 C 1.16 1.42 1.16 1.35 -0.10 48 5 38 0
27NOV26 112.50 C 0.00 0.00 0.00 1.05 -0.09 48 0 26 0
27NOV26 115.00 C 1.00 1.00 1.00 0.81 -0.08 48 5 22 -5
27NOV26 117.50 C 0.00 0.00 0.00 0.62 -0.06 48 0 16 0
27NOV26 120.00 C 0.00 0.00 0.00 0.47 -0.04 48 0 564 0
27NOV26 122.50 C 0.00 0.00 0.00 0.36 -0.04 48 0 41 0
27NOV26 125.00 C 0.00 0.00 0.00 0.27 -0.03 48 0 10 0
27NOV26 127.50 C 0.00 0.00 0.00 0.20 -0.03 48 0 20 0
27NOV26 130.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 18 0
27NOV26 132.50 C 0.00 0.00 0.00 0.11 -0.02 48 0 13 0
30DEC26 50.00 C 0.00 0.00 0.00 42.02 -0.55 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 39.58 -0.56 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.17 -0.53 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.73 -0.55 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.34 -0.91 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.96 -0.91 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.63 -0.91 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.37 -0.85 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.15 -0.83 45 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 21.03 -0.39 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.00 -0.74 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.04 -0.74 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.46 -0.15 48 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 13.76 -0.16 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.20 -0.14 48 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 10.72 -0.23 48 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 9.44 -0.17 48 0 44 0
30DEC26 92.50 C 0.00 0.00 0.00 8.21 -0.21 48 0 36 0
30DEC26 95.00 C 0.00 0.00 0.00 7.07 -0.27 47 0 80 0
30DEC26 97.50 C 0.00 0.00 0.00 6.20 -0.20 48 0 37 0
30DEC26 100.00 C 0.00 0.00 0.00 5.39 -0.13 48 0 1,283 0
30DEC26 102.50 C 0.00 0.00 0.00 4.68 -0.15 49 0 80 0
30DEC26 105.00 C 4.10 4.10 4.10 4.04 -0.10 49 1 115 0
30DEC26 107.50 C 3.31 3.31 3.29 3.44 -0.09 49 10 193 +10
30DEC26 110.00 C 0.00 0.00 0.00 2.92 +0.01 49 0 46 0
30DEC26 112.50 C 0.00 0.00 0.00 2.47 -0.07 48 0 95 0
30DEC26 115.00 C 0.00 0.00 0.00 2.03 -0.06 48 0 38 0
30DEC26 117.50 C 0.00 0.00 0.00 1.70 -0.06 48 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 1.43 -0.05 48 0 12 0
30DEC26 122.50 C 0.00 0.00 0.00 1.19 -0.05 48 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 1.00 -0.03 48 0 21 0
30DEC26 127.50 C 0.00 0.00 0.00 0.83 -0.03 48 0 6 0
30DEC26 130.00 C 0.00 0.00 0.00 0.69 -0.03 48 0 65 0
30DEC26 132.50 C 0.00 0.00 0.00 0.57 -0.03 48 0 16 0
28JAN27 70.00 C 0.00 0.00 0.00 24.00 -0.46 47 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 21.99 -0.46 47 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 20.05 -0.43 47 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 18.21 -0.47 47 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 16.46 -0.62 47 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 15.08 -0.34 48 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 13.59 -0.31 48 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 12.23 -0.21 48 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 10.85 -0.32 48 0 15 0
28JAN27 92.50 C 9.45 9.45 9.45 9.80 -0.21 48 5 28 0
28JAN27 95.00 C 0.00 0.00 0.00 8.76 -0.19 48 0 29 0
28JAN27 97.50 C 0.00 0.00 0.00 7.77 -0.23 48 0 5 0
28JAN27 100.00 C 6.48 6.80 6.48 6.95 -0.20 49 8 35 +8
28JAN27 102.50 C 0.00 0.00 0.00 6.21 -0.18 49 0 15 0
28JAN27 105.00 C 5.30 5.30 5.30 5.47 -0.17 49 6 21 +6
28JAN27 107.50 C 0.00 0.00 0.00 4.81 -0.16 49 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 4.22 -0.15 49 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 3.69 -0.15 49 0 15 0
28JAN27 115.00 C 0.00 0.00 0.00 3.13 -0.13 48 0 15 0
28JAN27 117.50 C 0.00 0.00 0.00 2.73 -0.12 48 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 2.38 -0.11 48 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 2.07 -0.10 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 42.97 -0.45 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 40.64 -0.59 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.35 -0.61 49 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 36.11 -0.63 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.89 -0.62 49 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.75 -0.63 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.67 -0.76 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.67 -0.71 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.74 -0.65 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 23.89 -0.64 48 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 22.13 -0.60 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 20.46 -0.56 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.86 -0.55 48 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 17.37 -0.52 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 15.96 -0.53 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 15.00 -0.17 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 13.67 -0.24 49 0 15 0
30MAR27 92.50 C 0.00 0.00 0.00 12.55 -0.23 49 0 26 0
30MAR27 95.00 C 0.00 0.00 0.00 11.51 -0.24 49 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 10.57 -0.22 49 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 9.70 -0.23 49 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 8.90 -0.21 49 0 160 0
30MAR27 105.00 C 7.40 7.40 7.40 8.17 -0.19 49 2 2 +2
30MAR27 107.50 C 0.00 0.00 0.00 7.44 -0.18 49 0 210 0
30MAR27 110.00 C 0.00 0.00 0.00 6.77 -0.17 49 0 25 0
30MAR27 112.50 C 0.00 0.00 0.00 6.15 -0.16 49 0 16 0
30MAR27 115.00 C 6.16 6.16 6.16 5.43 -0.14 49 2 15 0
30MAR27 117.50 C 0.00 0.00 0.00 4.92 -0.14 48 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 4.46 -0.14 48 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 4.04 -0.13 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 3.66 -0.12 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 3.31 -0.12 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 2.99 -0.12 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 2.71 -0.10 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 44.09 -0.26 52 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 41.90 -0.24 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 39.74 -0.44 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 37.64 -0.44 50 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 35.61 -0.35 50 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 33.65 -0.74 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 31.77 -0.71 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 29.93 -0.67 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.20 -0.61 49 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 26.49 -0.64 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.92 -0.56 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 23.38 -0.56 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 21.93 -0.54 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 20.57 -0.54 49 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 19.29 -0.51 49 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 17.98 -0.59 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 17.17 -0.15 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 16.09 -0.15 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 15.07 -0.18 50 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 14.12 -0.19 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 13.24 -0.18 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 12.41 -0.19 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 11.44 -0.42 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 10.72 -0.36 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 10.07 -0.28 50 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 9.45 -0.21 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 8.86 -0.16 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 8.26 -0.16 50 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 7.70 -0.15 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 7.18 -0.15 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 6.69 -0.14 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 6.24 -0.13 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 5.64 -0.30 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 5.26 -0.28 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 30.52 -0.63 50 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 28.95 -0.63 50 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 27.48 -0.57 50 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 26.06 -0.59 50 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 24.71 -0.55 50 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 23.42 -0.52 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 22.20 -0.54 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 21.63 +0.06 52 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 20.12 -0.25 50 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 19.08 -0.23 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 18.10 -0.23 50 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 17.10 -0.26 50 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 16.28 -0.22 51 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 15.44 -0.24 51 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 14.64 -0.25 51 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 13.89 -0.21 51 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 13.23 -0.12 51 0 22 0
29SEP27 112.50 C 0.00 0.00 0.00 12.52 -0.11 51 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 11.85 -0.11 51 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 11.21 -0.11 51 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 10.61 -0.10 51 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 10.04 -0.10 51 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 9.50 -0.10 51 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 8.99 -0.10 51 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 8.51 -0.09 51 0 0 0
TOTAL CALL 202 7,868 +52
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 0.00 47 0 72 0
29OCT26 75.00 P 0.00 0.00 0.00 0.04 0.00 45 0 128 0
29OCT26 77.50 P 0.00 0.00 0.00 0.10 0.00 44 0 171 0
29OCT26 80.00 P 0.00 0.00 0.00 0.24 +0.01 44 0 331 0
29OCT26 82.50 P 0.00 0.00 0.00 0.50 +0.03 45 0 263 0
29OCT26 85.00 P 1.35 1.35 0.95 0.93 +0.04 45 7 118 +4
29OCT26 87.50 P 2.16 2.16 1.80 1.60 +0.06 45 26 169 +24
29OCT26 90.00 P 3.20 3.20 3.00 2.53 +0.07 45 24 109 -2
29OCT26 92.50 P 0.00 0.00 0.00 3.63 +0.17 44 0 353 0
29OCT26 95.00 P 6.50 6.50 6.48 5.00 -0.04 42 4 246 -3
29OCT26 97.50 P 8.00 8.00 8.00 6.90 +0.10 44 1 31 0
29OCT26 100.00 P 0.00 0.00 0.00 9.14 +0.67 49 0 43 0
29OCT26 102.50 P 0.00 0.00 0.00 11.01 -0.02 44 0 38 0
29OCT26 105.00 P 0.00 0.00 0.00 13.29 +0.16 44 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 15.75 +0.13 49 0 45 0
29OCT26 110.00 P 0.00 0.00 0.00 18.16 +0.10 50 0 61 0
29OCT26 112.50 P 0.00 0.00 0.00 20.59 +0.19 49 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 23.68 +0.78 80 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 26.11 +0.71 83 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 28.62 +0.72 89 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 31.12 +0.72 94 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 33.57 +0.67 97 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 35.80 +0.40 90 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 38.62 +0.72 108 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 41.18 +0.78 114 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.05 0.00 48 0 13 0
27NOV26 65.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 0.17 -0.01 48 0 61 0
27NOV26 70.00 P 0.00 0.00 0.00 0.29 -0.02 48 0 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.48 -0.03 48 0 28 0
27NOV26 75.00 P 0.00 0.00 0.00 0.75 -0.04 48 0 23 0
27NOV26 77.50 P 0.00 0.00 0.00 1.13 -0.04 48 0 88 0
27NOV26 80.00 P 0.00 0.00 0.00 1.64 -0.05 48 0 114 0
27NOV26 82.50 P 0.00 0.00 0.00 2.29 0.00 48 0 112 0
27NOV26 85.00 P 3.35 3.35 3.04 3.07 -0.01 48 2 53 0
27NOV26 87.50 P 4.59 4.59 3.95 3.95 -0.04 48 9 326 -5
27NOV26 90.00 P 0.00 0.00 0.00 5.07 0.00 48 0 257 0
27NOV26 92.50 P 7.24 7.24 7.24 6.38 +0.05 48 3 221 +3
27NOV26 95.00 P 0.00 0.00 0.00 7.82 +0.05 48 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 9.04 -0.41 45 0 131 0
27NOV26 100.00 P 0.00 0.00 0.00 11.05 0.00 48 0 20 0
27NOV26 102.50 P 0.00 0.00 0.00 12.88 +0.02 48 0 21 0
27NOV26 105.00 P 0.00 0.00 0.00 14.83 +0.02 48 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 17.38 +0.49 53 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 19.58 +0.21 54 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 21.82 +0.19 55 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 24.09 +0.73 56 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 26.11 +0.46 52 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 28.62 +0.59 56 0 200 0
27NOV26 122.50 P 0.00 0.00 0.00 31.12 +0.72 59 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 33.72 +0.75 64 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 36.12 +0.69 65 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 38.62 +0.71 68 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 41.18 +0.78 72 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 0.44 0.44 0.44 0.17 0.00 48 1 19 -1
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 0.43 -0.01 48 0 33 0
30DEC26 67.50 P 0.96 0.96 0.96 0.62 -0.01 48 1 28 +1
30DEC26 70.00 P 0.00 0.00 0.00 0.90 -0.01 48 0 73 0
30DEC26 72.50 P 1.65 1.65 1.63 1.31 +0.03 48 20 122 +20
30DEC26 75.00 P 2.06 2.06 2.06 1.79 0.00 48 1 37 0
30DEC26 77.50 P 2.88 2.88 2.80 2.34 -0.02 48 30 304 -20
30DEC26 80.00 P 0.00 0.00 0.00 2.98 -0.02 48 0 225 0
30DEC26 82.50 P 0.00 0.00 0.00 3.72 -0.04 48 0 109 0
30DEC26 85.00 P 0.00 0.00 0.00 4.62 -0.03 47 0 139 0
30DEC26 87.50 P 6.10 6.55 6.10 5.65 -0.02 47 2 75 +2
30DEC26 90.00 P 0.00 0.00 0.00 6.87 +0.04 48 0 788 0
30DEC26 92.50 P 0.00 0.00 0.00 8.18 +0.06 48 0 23 0
30DEC26 95.00 P 10.50 10.50 10.50 9.62 +0.06 48 1 76 0
30DEC26 97.50 P 0.00 0.00 0.00 11.17 -0.28 48 0 61 0
30DEC26 100.00 P 0.00 0.00 0.00 13.03 +0.45 49 0 1,250 0
30DEC26 102.50 P 0.00 0.00 0.00 14.81 +0.27 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.71 +0.31 50 0 10 0
30DEC26 107.50 P 0.00 0.00 0.00 18.74 +0.40 51 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 20.77 +0.10 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.87 +0.48 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.03 +0.18 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.24 +0.21 53 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 29.50 +0.61 54 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 31.80 +0.31 54 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 34.11 +0.69 55 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 36.35 +0.59 54 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.83 +0.73 56 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 41.18 +0.70 57 0 3 0
28JAN27 70.00 P 0.00 0.00 0.00 1.51 -0.04 48 0 2 0
28JAN27 72.50 P 0.00 0.00 0.00 2.06 +0.02 49 0 5 0
28JAN27 75.00 P 3.00 3.00 2.79 2.63 -0.05 49 20 10 +9
28JAN27 77.50 P 0.00 0.00 0.00 3.23 -0.10 48 0 1 0
28JAN27 80.00 P 0.00 0.00 0.00 4.01 -0.05 48 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 4.85 -0.06 48 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 5.84 -0.04 48 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 6.92 -0.04 48 0 50 0
28JAN27 90.00 P 0.00 0.00 0.00 8.19 +0.02 48 0 31 0
28JAN27 92.50 P 0.00 0.00 0.00 9.46 -0.03 48 0 30 0
28JAN27 95.00 P 0.00 0.00 0.00 10.88 -0.04 48 0 71 0
28JAN27 97.50 P 0.00 0.00 0.00 12.62 -0.22 49 0 75 0
28JAN27 100.00 P 0.00 0.00 0.00 14.35 +0.25 49 0 60 0
28JAN27 102.50 P 0.00 0.00 0.00 16.05 +0.22 50 0 15 0
28JAN27 105.00 P 0.00 0.00 0.00 17.92 +0.26 50 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 19.84 +0.30 51 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 21.80 +0.29 51 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 23.83 +0.32 51 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 25.91 +0.35 52 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 28.05 +0.43 52 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 30.23 +0.50 52 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 32.42 +0.25 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.26 -0.01 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.40 0.00 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 0.76 -0.02 48 0 18 0
30MAR27 60.00 P 0.00 0.00 0.00 1.08 -0.03 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.42 -0.03 49 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 1.84 -0.03 49 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.34 -0.05 49 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.90 -0.04 49 0 5 0
30MAR27 72.50 P 3.87 3.87 3.58 3.53 0.00 49 20 23 +20
30MAR27 75.00 P 0.00 0.00 0.00 4.19 -0.06 48 0 133 0
30MAR27 77.50 P 0.00 0.00 0.00 4.97 -0.06 48 0 63 0
30MAR27 80.00 P 0.00 0.00 0.00 5.94 +0.02 49 0 186 0
30MAR27 82.50 P 0.00 0.00 0.00 6.84 -0.05 48 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 7.93 -0.03 48 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 9.10 -0.03 48 0 3 0
30MAR27 90.00 P 11.10 11.10 11.10 10.38 -0.01 48 1 21 -1
30MAR27 92.50 P 0.00 0.00 0.00 11.73 -0.01 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.16 +0.01 48 0 30 0
30MAR27 97.50 P 0.00 0.00 0.00 14.71 -0.01 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.35 0.00 49 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 18.28 +0.30 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.02 +0.29 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.87 +0.30 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.75 +0.34 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 25.69 +0.38 51 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 27.68 +0.41 51 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 29.66 +0.36 51 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 31.73 +0.40 51 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 33.84 +0.40 51 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 36.00 +0.46 52 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 38.16 +0.42 52 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 40.37 +0.47 52 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 42.61 +0.49 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.80 -0.01 49 0 33 0
29JUN27 52.50 P 0.00 0.00 0.00 1.10 +0.01 50 0 6 0
29JUN27 55.00 P 0.00 0.00 0.00 1.38 -0.02 49 0 16 0
29JUN27 57.50 P 0.00 0.00 0.00 1.83 +0.03 50 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 2.27 -0.02 50 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 2.82 -0.03 50 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 3.40 -0.01 50 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 4.09 +0.05 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.78 +0.05 50 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 5.52 +0.04 49 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 6.37 +0.03 49 0 560 0
29JUN27 77.50 P 0.00 0.00 0.00 7.32 +0.05 49 0 19 0
29JUN27 80.00 P 8.31 8.31 8.31 8.27 +0.01 49 1 2 +1
29JUN27 82.50 P 0.00 0.00 0.00 9.32 0.00 49 0 302 0
29JUN27 85.00 P 0.00 0.00 0.00 10.47 +0.01 49 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 11.74 0.00 49 0 4 0
29JUN27 90.00 P 0.00 0.00 0.00 13.02 -0.01 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.41 -0.03 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.87 -0.01 49 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 17.60 +0.24 49 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 19.21 +0.27 50 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 20.89 +0.31 50 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 22.61 +0.30 50 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 24.37 +0.27 50 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.23 +0.35 50 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.09 +0.34 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.97 +0.34 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 31.95 +0.41 51 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.52 +0.07 50 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 35.90 +0.36 51 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.98 +0.41 51 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 40.06 +0.42 51 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 42.12 +0.43 51 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 44.28 +0.44 52 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 6.30 +0.04 49 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 7.16 +0.06 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 8.08 +0.04 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 9.30 +0.20 50 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 10.39 +0.26 50 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 11.33 +0.10 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 12.53 -0.04 49 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 13.84 -0.03 49 0 5 0
29SEP27 90.00 P 0.00 0.00 0.00 15.22 +0.04 49 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 16.62 +0.11 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.09 +0.10 49 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 19.59 +0.06 49 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.20 +0.02 49 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 22.90 +0.08 49 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 24.74 +0.27 50 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 26.50 +0.30 50 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 28.30 +0.34 50 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 30.13 +0.36 51 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 31.99 +0.34 51 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 33.90 +0.37 51 0 0 0
29SEP27 120.00 P 36.00 36.00 36.00 35.52 +0.49 50 1 3 +1
29SEP27 122.50 P 0.00 0.00 0.00 37.80 +0.38 51 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 39.78 +0.40 51 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 41.79 +0.39 51 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 43.83 +0.40 51 0 0 0
TOTAL PUT 175 10,847 +53
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$ 104.900
16OCT26 82.00 C 0.00 0.00 0.00 22.92 -3.61 0 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 22.26 -3.27 163 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 20.92 -3.61 0 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 19.92 -3.61 0 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 18.92 -3.61 0 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 17.92 -3.61 0 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 16.92 -3.61 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 15.92 -3.61 0 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 14.92 -3.61 0 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 13.92 -3.61 0 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 12.92 -3.61 0 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 11.92 -3.61 0 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 10.93 -3.60 45 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 9.93 -3.60 41 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 8.93 -3.60 37 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 7.93 -3.60 33 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 6.94 -3.60 33 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 5.95 -3.59 31 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 5.14 -3.41 43 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 4.19 -3.37 39 0 15 0
16OCT26 102.00 C 2.23 3.56 2.23 3.26 -3.33 34 17 30 -2
16OCT26 103.00 C 1.75 1.75 1.61 2.48 -3.16 34 35 82 +19
16OCT26 104.00 C 1.94 1.94 1.23 1.78 -2.95 33 43 103 +28
16OCT26 105.00 C 1.29 1.44 0.75 1.21 -2.77 32 105 1,183 +45
16OCT26 106.00 C 0.99 0.99 0.74 0.75 -2.27 31 90 1,697 -75
16OCT26 107.00 C 0.71 0.71 0.39 0.46 -1.89 32 46 477 -9
16OCT26 108.00 C 0.27 0.27 0.27 0.27 -1.56 32 15 433 0
16OCT26 109.00 C 0.21 0.21 0.16 0.15 -1.12 32 18 315 -3
16OCT26 110.00 C 0.10 0.11 0.09 0.08 -0.82 33 61 82 +23
16OCT26 111.00 C 0.06 0.09 0.06 0.04 -0.57 33 26 67 +5
16OCT26 112.00 C 0.06 0.06 0.06 0.02 -0.37 33 1 48 -1
16OCT26 113.00 C 0.00 0.00 0.00 0.01 -0.23 34 0 23 0
16OCT26 114.00 C 0.00 0.00 0.00 0.01 -0.13 37 0 15 0
16OCT26 115.00 C 0.00 0.00 0.00 0.01 -0.07 41 0 36 0
16OCT26 116.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 8 0
16OCT26 117.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 15 0
16OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
16OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
16OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
16OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
16OCT26 128.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
23OCT26 86.00 C 0.00 0.00 0.00 18.98 -3.71 41 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 17.98 -3.72 38 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 16.98 -3.66 35 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 15.98 -3.61 31 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 14.98 -3.61 25 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 13.98 -3.61 0 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 12.99 -3.60 31 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 11.99 -3.60 28 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 11.00 -3.59 28 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 10.01 -3.59 28 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 9.04 -3.57 28 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 8.08 -3.54 28 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 7.15 -3.49 28 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 6.24 -3.42 28 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 5.25 -3.46 25 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 4.46 -3.32 26 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 3.86 -3.01 29 0 0 0
23OCT26 103.00 C 2.36 2.55 2.36 3.17 -2.83 29 45 30 +30
23OCT26 104.00 C 2.01 2.31 2.01 2.54 -2.64 29 39 39 +39
23OCT26 105.00 C 2.16 2.16 1.40 1.98 -2.30 28 26 16 +16
23OCT26 106.00 C 1.60 1.60 1.54 1.55 -2.27 28 30 30 0
23OCT26 107.00 C 1.09 1.09 1.09 1.18 -1.93 28 53 38 +23
23OCT26 108.00 C 0.88 0.95 0.88 0.89 -1.58 29 60 69 +36
23OCT26 109.00 C 0.00 0.00 0.00 0.65 -1.34 29 0 15 0
23OCT26 110.00 C 0.55 0.55 0.53 0.46 -1.12 29 30 26 +5
23OCT26 111.00 C 0.00 0.00 0.00 0.32 -0.92 29 0 21 0
23OCT26 112.00 C 0.00 0.00 0.00 0.21 -0.74 28 0 0 0
23OCT26 113.00 C 0.00 0.00 0.00 0.14 -0.57 28 0 16 0
23OCT26 114.00 C 0.00 0.00 0.00 0.09 -0.43 28 0 0 0
23OCT26 115.00 C 0.00 0.00 0.00 0.06 -0.31 29 0 0 0
23OCT26 116.00 C 0.13 0.13 0.13 0.04 -0.22 29 15 20 +15
23OCT26 117.00 C 0.00 0.00 0.00 0.03 -0.15 30 0 6 0
23OCT26 118.00 C 0.00 0.00 0.00 0.02 -0.10 30 0 0 0
23OCT26 119.00 C 0.00 0.00 0.00 0.01 -0.07 29 0 8 0
23OCT26 120.00 C 0.00 0.00 0.00 0.01 -0.05 31 0 4 0
23OCT26 121.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
23OCT26 122.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 22 0
23OCT26 123.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
23OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
23OCT26 128.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29OCT26 41.00 C 0.00 0.00 0.00 63.96 -3.60 133 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 62.96 -3.60 117 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 61.96 -3.60 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 61.01 -3.56 166 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 60.02 -3.55 165 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 58.97 -3.60 126 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 57.97 -3.60 120 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 56.97 -3.60 112 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 55.97 -3.60 99 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 54.97 -3.61 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 52.47 -3.61 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 49.98 -3.60 93 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 47.48 -3.61 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 44.99 -3.60 88 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 42.53 -3.56 101 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 39.99 -3.53 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 37.50 -3.60 69 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.00 -3.61 55 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 32.50 -3.61 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.01 -3.53 53 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 27.51 -3.53 32 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.01 -3.54 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 22.41 -3.65 0 0 80 0
29OCT26 85.00 C 0.00 0.00 0.00 20.02 -3.61 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 17.53 -3.60 31 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 15.04 -3.60 29 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 12.57 -3.58 28 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 10.15 -3.52 28 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 7.85 -3.39 28 0 26 0
29OCT26 100.00 C 5.49 5.49 5.49 5.62 -3.28 26 15 1,415 0
29OCT26 102.50 C 3.95 4.22 3.23 4.00 -2.73 29 325 396 +265
29OCT26 105.00 C 2.88 2.88 1.99 2.54 -2.28 28 474 911 +373
29OCT26 107.50 C 1.81 1.81 1.20 1.52 -1.75 28 346 1,021 +205
29OCT26 110.00 C 0.95 1.03 0.77 0.85 -1.21 29 83 3,964 +12
29OCT26 112.50 C 0.50 0.61 0.41 0.43 -0.79 29 88 1,233 +22
29OCT26 115.00 C 0.36 0.37 0.26 0.20 -0.46 29 98 3,825 +18
29OCT26 117.50 C 0.00 0.00 0.00 0.09 -0.24 29 0 3,284 0
29OCT26 120.00 C 0.15 0.15 0.13 0.04 -0.11 29 75 1,656 +75
29OCT26 122.50 C 0.00 0.00 0.00 0.02 -0.05 30 0 752 0
29OCT26 125.00 C 0.08 0.08 0.08 0.01 -0.02 31 20 288 -20
29OCT26 127.50 C 0.06 0.07 0.06 0.01 0.00 34 107 285 -107
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 900 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3,373 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 267 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 288 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 234 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 222 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 379 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 78 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 62 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 66 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 115 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 80 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 86 0 11 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 88 0 40 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 93 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 64.06 -3.61 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 63.07 -3.60 79 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 62.07 -3.61 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 61.01 -3.67 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 60.08 -3.60 67 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 58.97 -3.72 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 57.97 -3.72 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 57.09 -3.61 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 56.10 -3.60 70 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 54.97 -3.73 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 52.61 -3.60 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 50.01 -3.71 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 47.48 -3.61 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 44.99 -3.75 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 42.53 -3.72 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 39.99 -3.54 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 37.53 -3.57 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 35.13 -3.66 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 32.53 -3.58 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 30.08 -3.56 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 27.70 -3.63 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 25.27 -3.48 35 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 22.78 -3.32 31 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 20.40 -3.54 33 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 18.04 -3.22 33 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 15.81 -3.05 34 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 13.69 -3.22 35 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 11.45 -3.28 32 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 9.73 -2.94 34 0 0 0
27NOV26 100.00 C 8.30 8.35 8.19 8.19 -2.57 35 600 863 +283
27NOV26 102.50 C 6.80 6.80 6.59 6.57 -2.29 34 80 604 -70
27NOV26 105.00 C 5.42 5.50 5.42 5.25 -2.12 34 90 329 -50
27NOV26 107.50 C 3.95 4.34 3.95 4.14 -1.85 34 200 577 +170
27NOV26 110.00 C 3.31 3.31 3.00 3.23 -1.61 34 103 404 -61
27NOV26 112.50 C 2.67 2.68 2.10 2.50 -1.33 35 200 1,060 +31
27NOV26 115.00 C 2.01 2.01 1.90 1.90 -1.12 35 73 4,197 +22
27NOV26 117.50 C 1.47 1.47 1.47 1.41 -0.95 35 18 672 +18
27NOV26 120.00 C 1.02 1.02 0.99 1.03 -0.76 35 5 414 -3
27NOV26 122.50 C 0.83 0.96 0.83 0.74 -0.60 35 100 267 -52
27NOV26 125.00 C 0.00 0.00 0.00 0.52 -0.46 34 0 322 0
27NOV26 127.50 C 0.56 0.56 0.49 0.37 -0.35 35 32 110 -32
27NOV26 130.00 C 0.00 0.00 0.00 0.25 -0.26 34 0 512 0
27NOV26 132.50 C 0.00 0.00 0.00 0.17 -0.19 34 0 787 0
27NOV26 135.00 C 0.00 0.00 0.00 0.12 -0.14 35 0 349 0
27NOV26 137.50 C 0.00 0.00 0.00 0.08 -0.10 35 0 897 0
27NOV26 140.00 C 0.25 0.25 0.21 0.05 -0.07 34 61 413 -2
27NOV26 142.50 C 0.00 0.00 0.00 0.04 -0.05 35 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 178 0
27NOV26 147.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 254 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 144 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 68 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 64.21 -3.46 76 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 63.21 -3.58 72 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 62.19 -3.49 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 61.22 -3.46 67 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 60.23 -3.45 67 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 59.24 -3.45 66 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 58.25 -3.44 65 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 57.25 -3.45 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.27 -3.43 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.28 -3.42 63 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 52.81 -3.40 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 50.33 -3.39 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.86 -3.35 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.39 -3.35 53 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 42.92 -3.34 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.47 -3.33 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.03 -3.32 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.59 -3.33 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.16 -3.33 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.75 -3.43 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.36 -3.41 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.94 -3.30 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 23.57 -3.28 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.28 -3.17 37 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 19.03 -3.12 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.63 -2.93 32 0 275 0
30DEC26 92.50 C 0.00 0.00 0.00 14.61 -3.10 32 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 12.72 -2.48 32 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 10.97 -2.78 32 0 345 0
30DEC26 100.00 C 0.00 0.00 0.00 9.51 -2.45 33 0 1,020 0
30DEC26 102.50 C 7.99 7.99 7.99 7.95 -2.36 32 15 322 +15
30DEC26 105.00 C 6.16 6.75 6.16 6.65 -2.14 32 2 1,223 +1
30DEC26 107.50 C 5.69 5.69 5.68 5.53 -1.91 32 120 1,149 +101
30DEC26 110.00 C 4.60 4.60 4.28 4.55 -1.73 32 22 1,900 +2
30DEC26 112.50 C 3.49 3.49 3.30 3.76 -1.48 33 12 901 +12
30DEC26 115.00 C 3.18 3.18 2.67 3.04 -1.28 33 81 2,382 -34
30DEC26 117.50 C 2.30 2.36 2.30 2.47 -1.09 33 25 1,414 -10
30DEC26 120.00 C 1.92 2.12 1.92 1.96 -0.91 33 16 2,342 +1
30DEC26 122.50 C 1.48 1.72 1.48 1.54 -0.83 33 8 2,318 0
30DEC26 125.00 C 0.00 0.00 0.00 1.21 -0.69 33 0 4,881 0
30DEC26 127.50 C 0.00 0.00 0.00 0.93 -0.57 33 0 325 0
30DEC26 130.00 C 0.00 0.00 0.00 0.72 -0.46 33 0 1,841 0
30DEC26 132.50 C 0.00 0.00 0.00 0.55 -0.37 33 0 336 0
30DEC26 135.00 C 0.00 0.00 0.00 0.42 -0.30 33 0 329 0
30DEC26 137.50 C 0.00 0.00 0.00 0.31 -0.24 32 0 528 0
30DEC26 140.00 C 0.43 0.43 0.43 0.24 -0.18 33 16 2,342 +16
30DEC26 142.50 C 0.00 0.00 0.00 0.18 -0.14 33 0 334 0
30DEC26 145.00 C 0.00 0.00 0.00 0.13 -0.12 33 0 317 0
30DEC26 147.50 C 0.29 0.29 0.29 0.10 -0.08 33 19 468 0
30DEC26 150.00 C 0.00 0.00 0.00 0.07 -0.07 33 0 193 0
30DEC26 152.50 C 0.00 0.00 0.00 0.05 -0.06 32 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.04 -0.04 33 0 97 0
30DEC26 157.50 C 0.00 0.00 0.00 0.03 -0.03 33 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 236 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 263 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 34 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 34 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 35 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 38 0 96 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 39 0 89 0
30DEC26 185.00 C 0.04 0.04 0.04 0.01 0.00 40 2 287 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28JAN27 41.00 C 0.00 0.00 0.00 64.37 -3.35 74 0 0 0
28JAN27 42.00 C 61.62 61.62 61.62 63.38 -3.41 72 15 15 +15
28JAN27 43.00 C 61.14 61.14 61.14 62.37 -3.38 68 30 30 +30
28JAN27 44.00 C 60.15 60.15 60.15 61.41 -3.35 70 30 30 +30
28JAN27 45.00 C 0.00 0.00 0.00 60.43 -3.35 69 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 59.44 -3.35 68 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 58.46 -3.35 67 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 57.45 -3.37 64 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 56.48 -3.36 64 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 55.49 -3.36 62 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 53.03 -3.35 60 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 50.55 -3.37 56 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 48.10 -3.36 54 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 45.68 -3.33 53 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 43.22 -3.38 50 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 40.80 -3.34 49 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 38.37 -3.36 47 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 35.98 -3.32 45 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 33.57 -3.32 43 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 31.18 -3.31 42 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 28.79 -3.30 40 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 26.47 -3.26 38 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 24.17 -3.21 37 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 21.94 -3.14 36 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 19.81 -2.97 35 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 17.40 -2.74 32 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 15.48 -2.60 32 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 13.69 -2.85 32 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 12.02 -2.69 32 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 10.55 -2.45 32 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 9.12 -2.29 32 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 7.83 -2.16 32 0 17 0
28JAN27 107.50 C 0.00 0.00 0.00 6.70 -1.95 32 0 0 0
28JAN27 110.00 C 5.05 5.05 5.05 5.70 -1.76 32 20 63 +20
28JAN27 112.50 C 0.00 0.00 0.00 4.83 -1.60 32 0 80 0
28JAN27 115.00 C 0.00 0.00 0.00 4.12 -1.38 33 0 2 0
28JAN27 117.50 C 3.20 3.53 3.20 3.45 -1.27 33 50 179 +40
28JAN27 120.00 C 2.60 2.60 2.51 2.87 -1.06 33 23 97 +23
28JAN27 122.50 C 0.00 0.00 0.00 2.36 -0.99 33 0 40 0
28JAN27 125.00 C 1.88 1.88 1.88 1.94 -0.85 33 5 1,637 0
28JAN27 127.50 C 0.00 0.00 0.00 1.58 -0.73 32 0 40 0
28JAN27 130.00 C 0.00 0.00 0.00 1.29 -0.62 32 3,700 3,765 +3,700
28JAN27 132.50 C 0.00 0.00 0.00 1.04 -0.53 32 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.84 -0.44 32 0 10 0
28JAN27 137.50 C 0.00 0.00 0.00 0.67 -0.37 32 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.53 -0.32 32 0 28 0
28JAN27 142.50 C 0.00 0.00 0.00 0.43 -0.25 32 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.34 -0.21 32 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.27 -0.17 32 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.21 -0.14 32 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.16 -0.12 32 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.13 -0.09 32 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.10 -0.08 32 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.08 -0.06 32 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 0.06 -0.05 32 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28JAN27 182.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 64.66 -3.06 65 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 63.68 -3.11 63 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 62.70 -3.12 62 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 61.72 -3.04 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 60.75 -3.49 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 59.77 -3.02 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 58.79 -3.35 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 57.80 -3.02 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 56.85 -3.02 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 55.88 -2.97 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 53.46 -3.02 54 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 51.06 -2.86 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 48.65 -2.99 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 46.25 -4.65 49 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 43.88 -2.83 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 41.49 -3.32 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 39.13 -2.93 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.77 -2.79 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.43 -2.75 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.12 -3.25 40 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 29.86 -3.21 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.65 -2.67 37 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 25.53 -2.62 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.55 -3.00 37 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 21.47 -3.10 36 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.53 -2.82 35 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 17.44 -2.34 33 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 15.79 -2.69 33 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 14.24 -2.09 33 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 12.76 -2.49 33 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 11.56 -2.22 34 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 10.31 -2.20 34 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 9.23 -1.99 34 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 8.19 -1.81 34 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 7.26 -1.67 34 0 180 0
30MAR27 115.00 C 0.00 0.00 0.00 6.43 -1.52 34 0 788 0
30MAR27 117.50 C 0.00 0.00 0.00 5.67 -1.41 34 0 502 0
30MAR27 120.00 C 0.00 0.00 0.00 4.99 -1.30 34 0 387 0
30MAR27 122.50 C 4.05 4.30 4.05 4.37 -1.09 34 4 66 +2
30MAR27 125.00 C 0.00 0.00 0.00 3.81 -1.14 34 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 3.31 -1.03 34 0 148 0
30MAR27 130.00 C 2.77 2.77 2.77 2.87 -0.93 34 3 924 +3
30MAR27 132.50 C 0.00 0.00 0.00 2.49 -0.83 34 0 127 0
30MAR27 135.00 C 2.28 2.28 2.28 2.15 -0.74 34 32 153 -32
30MAR27 137.50 C 2.02 2.02 2.02 1.85 -0.67 34 32 53 -29
30MAR27 140.00 C 0.00 0.00 0.00 1.60 -0.52 34 0 1,140 0
30MAR27 142.50 C 0.00 0.00 0.00 1.37 -0.47 33 0 134 0
30MAR27 145.00 C 0.00 0.00 0.00 1.18 -0.41 34 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 1.01 -0.40 33 0 70 0
30MAR27 150.00 C 0.00 0.00 0.00 0.86 -0.32 33 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 0.73 -0.29 33 0 31 0
30MAR27 155.00 C 0.00 0.00 0.00 0.63 -0.25 33 0 58 0
30MAR27 157.50 C 0.00 0.00 0.00 0.53 -0.22 33 0 61 0
30MAR27 160.00 C 0.00 0.00 0.00 0.45 -0.19 33 0 222 0
30MAR27 162.50 C 0.00 0.00 0.00 0.38 -0.17 33 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.33 -0.14 33 0 513 0
30MAR27 167.50 C 0.00 0.00 0.00 0.28 -0.12 33 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.23 -0.11 33 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.20 -0.09 33 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.17 -0.09 33 0 203 0
30MAR27 177.50 C 0.00 0.00 0.00 0.14 -0.08 33 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.12 -0.07 33 0 618 0
30MAR27 182.50 C 0.00 0.00 0.00 0.10 -0.06 33 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.09 -0.05 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.07 -0.05 33 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.06 -0.04 33 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.03 -0.03 33 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 64.77 -2.95 67 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 63.79 -3.10 66 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 62.81 -3.06 64 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 61.85 -2.91 64 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 60.88 -3.37 62 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 59.91 -3.37 61 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 58.94 -3.20 60 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 57.97 -2.92 59 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 57.01 -3.01 58 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 56.05 -3.37 58 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 53.65 -2.83 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 51.26 -3.34 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 48.88 -3.00 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 46.52 -4.38 50 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 44.15 -3.34 49 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 41.80 -3.01 47 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 39.48 -2.79 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 37.18 -3.49 44 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 34.91 -2.71 42 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 32.68 -2.72 41 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 30.50 -2.66 40 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.40 -3.10 39 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 26.37 -3.01 39 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 24.41 -2.94 38 0 24 0
29JUN27 87.50 C 22.21 22.21 22.21 22.55 -2.84 38 1 18 +1
29JUN27 90.00 C 0.00 0.00 0.00 20.74 -2.75 37 0 39 0
29JUN27 92.50 C 0.00 0.00 0.00 19.06 -2.64 37 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 16.95 -2.45 35 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 15.55 -2.22 35 0 76 0
29JUN27 100.00 C 13.76 13.76 13.76 14.60 -1.64 36 15 586 +15
29JUN27 102.50 C 0.00 0.00 0.00 13.16 -2.18 35 0 117 0
29JUN27 105.00 C 0.00 0.00 0.00 12.13 -1.90 36 0 150 0
29JUN27 107.50 C 0.00 0.00 0.00 11.00 -1.97 36 0 80 0
29JUN27 110.00 C 0.00 0.00 0.00 10.01 -1.88 36 0 127 0
29JUN27 112.50 C 0.00 0.00 0.00 9.06 -1.81 35 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 8.20 -1.71 35 0 138 0
29JUN27 117.50 C 0.00 0.00 0.00 7.43 -1.53 35 0 127 0
29JUN27 120.00 C 0.00 0.00 0.00 6.68 -1.49 35 0 85 0
29JUN27 122.50 C 0.00 0.00 0.00 6.04 -1.37 35 0 138 0
29JUN27 125.00 C 0.00 0.00 0.00 5.46 -1.21 35 0 130 0
29JUN27 127.50 C 0.00 0.00 0.00 4.88 -1.20 35 0 81 0
29JUN27 130.00 C 0.00 0.00 0.00 4.41 -1.09 35 0 83 0
29JUN27 132.50 C 0.00 0.00 0.00 3.98 -0.94 35 0 7 0
29JUN27 135.00 C 0.00 0.00 0.00 3.55 -0.93 35 0 42 0
29JUN27 137.50 C 0.00 0.00 0.00 3.20 -0.85 35 0 25 0
29JUN27 140.00 C 0.00 0.00 0.00 2.80 -0.71 35 0 28 0
29JUN27 142.50 C 0.00 0.00 0.00 2.49 -0.69 35 0 50 0
29JUN27 145.00 C 0.00 0.00 0.00 2.23 -0.65 35 0 25 0
29JUN27 147.50 C 0.00 0.00 0.00 2.01 -0.56 35 0 25 0
29JUN27 150.00 C 2.30 2.30 2.30 1.85 -0.45 35 1 39 0
29JUN27 152.50 C 0.00 0.00 0.00 1.59 -0.50 35 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 1.43 -0.45 35 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 1.29 -0.38 35 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.15 -0.35 35 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.04 -0.32 35 0 39 0
29JUN27 165.00 C 0.00 0.00 0.00 0.94 -0.28 35 0 31 0
29JUN27 167.50 C 0.00 0.00 0.00 0.85 -0.22 35 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 0.73 -0.24 35 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 0.64 -0.24 35 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 0.58 -0.20 35 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.52 -0.17 35 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.46 -0.16 35 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.40 -0.16 35 0 58 0
29JUN27 185.00 C 0.84 0.84 0.84 0.36 -0.14 35 11 119 +11
29JUN27 187.50 C 0.00 0.00 0.00 0.33 -0.12 35 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.30 -0.10 35 0 35 0
29JUN27 192.50 C 0.00 0.00 0.00 0.26 -0.10 35 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.23 -0.09 35 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.21 -0.08 35 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.19 -0.07 35 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.15 -0.06 35 0 38 0
29JUN27 210.00 C 0.00 0.00 0.00 0.12 -0.05 35 0 95 0
29SEP27 41.00 C 0.00 0.00 0.00 64.77 -3.37 61 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 63.79 -3.38 60 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 62.82 -3.37 59 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 61.85 -3.37 58 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 60.88 -3.37 57 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 59.91 -3.37 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 58.94 -3.37 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 57.98 -3.36 54 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 57.01 -3.37 53 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 56.06 -3.36 53 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 53.67 -3.35 51 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 51.30 -3.33 50 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 48.95 -3.33 48 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 46.61 -4.29 46 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 44.30 -3.30 45 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 42.03 -3.28 44 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 39.78 -3.24 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 37.56 -3.21 42 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 35.40 -3.17 41 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 33.30 -3.12 40 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 31.30 -3.03 40 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 29.33 -2.98 39 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 27.42 -2.92 39 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 25.61 -2.85 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 23.86 -2.78 38 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 22.25 -2.21 37 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 20.70 -2.47 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 19.23 -2.37 37 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 17.89 -2.26 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 16.57 -2.25 37 0 9 0
29SEP27 102.50 C 0.00 0.00 0.00 15.39 -2.21 36 0 14 0
29SEP27 105.00 C 0.00 0.00 0.00 14.29 -1.70 36 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 13.20 -2.11 36 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 12.24 -2.02 36 0 40 0
29SEP27 112.50 C 0.00 0.00 0.00 11.34 -1.87 36 0 167 0
29SEP27 115.00 C 0.00 0.00 0.00 10.46 -1.85 36 0 127 0
29SEP27 117.50 C 0.00 0.00 0.00 9.67 -1.75 36 0 7 0
29SEP27 120.00 C 0.00 0.00 0.00 8.96 -1.58 36 0 11 0
29SEP27 122.50 C 0.00 0.00 0.00 8.26 -1.54 36 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 7.58 -1.52 36 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 7.04 -1.36 36 0 2 0
29SEP27 130.00 C 0.00 0.00 0.00 6.50 -1.26 36 0 3 0
29SEP27 132.50 C 0.00 0.00 0.00 5.95 -1.27 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 5.49 -1.18 36 0 4 0
29SEP27 137.50 C 0.00 0.00 0.00 5.08 -1.05 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.54 -1.14 35 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 4.15 -0.97 35 0 1 0
29SEP27 145.00 C 4.26 4.26 4.26 3.83 -0.89 35 1 5 +1
29SEP27 147.50 C 0.00 0.00 0.00 3.54 -0.79 35 0 10 0
29SEP27 150.00 C 3.86 3.86 3.86 3.26 -0.74 35 5 6 +5
29SEP27 152.50 C 0.00 0.00 0.00 2.97 -0.86 35 0 8 0
29SEP27 155.00 C 0.00 0.00 0.00 2.73 -0.70 35 0 1 0
29SEP27 157.50 C 3.00 3.00 3.00 2.53 -0.62 35 3 1 -3
29SEP27 160.00 C 0.00 0.00 0.00 2.33 -0.55 35 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 2.13 -0.55 35 0 1 0
29SEP27 165.00 C 0.00 0.00 0.00 1.93 -0.55 35 0 30 0
29SEP27 167.50 C 0.00 0.00 0.00 1.79 -0.49 35 0 30 0
29SEP27 170.00 C 0.00 0.00 0.00 1.65 -0.43 35 0 31 0
29SEP27 172.50 C 2.06 2.16 2.06 1.56 -0.36 36 2 33 +2
29SEP27 175.00 C 0.00 0.00 0.00 1.42 -0.36 35 0 31 0
29SEP27 177.50 C 0.00 0.00 0.00 1.26 -0.39 35 0 31 0
29SEP27 180.00 C 0.00 0.00 0.00 1.17 -0.34 35 0 65 0
29SEP27 182.50 C 0.00 0.00 0.00 1.08 -0.30 35 0 10 0
29SEP27 185.00 C 0.00 0.00 0.00 0.99 -0.28 35 0 21 0
29SEP27 187.50 C 0.00 0.00 0.00 0.90 -0.28 35 0 56 0
TOTAL CALL 8,269 100,029 +5,229
16OCT26 82.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
16OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 75 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 2 0
16OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
16OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 27 0
16OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
16OCT26 98.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 56 0
16OCT26 99.00 P 0.08 0.08 0.08 0.03 +0.02 33 8 98 +8
16OCT26 100.00 P 0.00 0.00 0.00 0.07 +0.05 33 0 78 0
16OCT26 101.00 P 0.30 0.30 0.20 0.15 +0.12 33 40 65 0
16OCT26 102.00 P 0.47 0.48 0.32 0.28 +0.22 32 71 468 -25
16OCT26 103.00 P 0.62 1.12 0.44 0.49 +0.38 32 273 232 +18
16OCT26 104.00 P 1.00 1.60 0.75 0.85 +0.65 33 217 905 -94
16OCT26 105.00 P 1.15 2.20 1.11 1.26 +0.92 32 180 1,355 -25
16OCT26 106.00 P 1.38 2.89 1.38 1.81 +1.25 31 144 1,035 -135
16OCT26 107.00 P 2.15 2.49 2.15 2.55 +1.68 32 34 877 -29
16OCT26 108.00 P 0.00 0.00 0.00 3.34 +2.10 32 0 60 0
16OCT26 109.00 P 0.00 0.00 0.00 4.23 +2.47 32 0 0 0
16OCT26 110.00 P 0.00 0.00 0.00 5.10 +2.69 0 0 4 0
16OCT26 111.00 P 0.00 0.00 0.00 6.12 +2.98 32 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 7.29 +3.35 53 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 8.34 +3.64 61 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 9.37 +3.76 68 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 10.40 +3.85 75 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 11.29 +3.77 73 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 12.28 +3.77 77 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 13.24 +3.74 78 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 14.23 +3.73 81 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 15.29 +3.79 92 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 16.31 +3.81 98 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 17.30 +3.80 101 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 18.30 +3.36 105 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 19.31 +3.81 111 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 20.31 +3.31 115 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 21.38 +3.35 126 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 22.29 - 121 0 0 -
16OCT26 128.00 P 0.00 0.00 0.00 23.30 - 126 0 0 -
23OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 89.00 P 0.02 0.02 0.02 0.01 0.00 38 13 13 +13
23OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
23OCT26 95.00 P 0.16 0.16 0.16 0.04 +0.03 30 5 8 +5
23OCT26 96.00 P 0.00 0.00 0.00 0.06 +0.04 29 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 0.10 +0.07 29 0 0 0
23OCT26 98.00 P 0.33 0.34 0.33 0.16 +0.12 28 2 2 +2
23OCT26 99.00 P 0.33 0.35 0.33 0.26 +0.19 29 3 3 +3
23OCT26 100.00 P 0.00 0.00 0.00 0.40 +0.28 29 0 1 0
23OCT26 101.00 P 0.00 0.00 0.00 0.59 +0.41 29 0 0 0
23OCT26 102.00 P 0.90 0.92 0.81 0.84 +0.56 29 30 26 +11
23OCT26 103.00 P 1.29 1.75 1.20 1.17 +0.75 29 40 30 +30
23OCT26 104.00 P 1.73 2.24 1.47 1.55 +0.95 29 80 55 +49
23OCT26 105.00 P 1.70 2.23 1.70 2.01 +1.17 28 23 38 +8
23OCT26 106.00 P 2.81 2.81 2.38 2.56 +1.43 28 65 173 +43
23OCT26 107.00 P 0.00 0.00 0.00 3.19 +1.71 28 0 0 0
23OCT26 108.00 P 0.00 0.00 0.00 3.91 +2.01 29 0 0 0
23OCT26 109.00 P 0.00 0.00 0.00 4.78 +2.37 31 0 0 0
23OCT26 110.00 P 0.00 0.00 0.00 5.61 +2.70 31 0 0 0
23OCT26 111.00 P 0.00 0.00 0.00 6.42 +2.86 31 0 0 0
23OCT26 112.00 P 0.00 0.00 0.00 7.29 +2.87 30 0 0 0
23OCT26 113.00 P 0.00 0.00 0.00 8.34 +3.25 35 0 0 0
23OCT26 114.00 P 0.00 0.00 0.00 9.37 +3.45 39 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 10.40 +3.62 42 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 11.29 +3.61 41 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 12.28 +3.67 44 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 13.24 +3.68 44 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 14.23 +3.70 46 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 15.29 +3.78 52 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 16.31 +3.81 55 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 17.36 +3.86 60 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 18.30 +3.36 60 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 19.33 +3.36 64 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 20.39 +3.39 69 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 21.39 +3.36 71 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 22.39 - 73 0 0 -
23OCT26 128.00 P 0.00 0.00 0.00 23.47 - 79 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 0.00 142 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 0.00 135 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 0.00 122 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 106 0
29OCT26 77.50 P 0.02 0.02 0.02 0.01 0.00 53 8 91 +8
29OCT26 80.00 P 0.03 0.03 0.03 0.01 0.00 48 3 120 +3
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 175 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 38 0 105 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 191 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5,348 0
29OCT26 92.50 P 0.00 0.00 0.00 0.04 +0.03 29 0 257 0
29OCT26 95.00 P 0.33 0.33 0.23 0.12 +0.09 28 40 680 +3
29OCT26 97.50 P 0.47 0.65 0.45 0.32 +0.22 28 46 1,039 +23
29OCT26 100.00 P 0.93 1.10 0.77 0.74 +0.48 29 456 2,316 +434
29OCT26 102.50 P 1.65 2.01 1.31 1.46 +0.87 29 301 1,046 -120
29OCT26 105.00 P 2.13 3.28 2.13 2.51 +1.31 28 525 1,637 -42
29OCT26 107.50 P 3.38 4.32 3.38 3.98 +1.93 28 30 1,156 +3
29OCT26 110.00 P 6.30 6.53 6.30 5.86 +2.51 29 12 1,184 +8
29OCT26 112.50 P 0.00 0.00 0.00 8.14 +2.95 33 0 396 0
29OCT26 115.00 P 0.00 0.00 0.00 10.40 +3.26 34 0 525 0
29OCT26 117.50 P 0.00 0.00 0.00 12.62 +3.41 29 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 15.29 +3.73 42 0 1,234 0
29OCT26 122.50 P 0.00 0.00 0.00 17.89 +3.89 50 0 187 0
29OCT26 125.00 P 0.00 0.00 0.00 20.39 +3.39 55 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 22.85 +3.28 59 0 150 0
29OCT26 130.00 P 24.80 24.80 24.80 25.21 +3.46 57 5 105 0
29OCT26 132.50 P 0.00 0.00 0.00 27.87 +3.19 68 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 30.36 +3.38 72 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 32.86 +3.42 76 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 35.36 +3.00 80 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 37.60 +3.26 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 40.52 +2.97 95 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 43.02 +3.23 99 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 45.37 +3.05 96 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 47.87 +3.08 100 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 50.28 +2.97 98 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 52.86 +3.42 106 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 55.37 +3.16 110 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 57.72 +3.39 103 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 60.37 +3.47 116 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 62.86 +3.46 118 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 65.53 +3.70 130 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 67.86 +3.46 124 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 70.29 +3.46 123 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 72.98 +3.58 137 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 75.36 +3.53 133 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 77.79 +3.46 132 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 80.52 +3.72 148 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 82.87 +3.18 142 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 85.36 +3.08 144 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 87.85 +3.58 146 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 90.35 +3.02 149 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 92.85 +3.64 151 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 95.37 +3.15 155 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 100.35 +3.45 159 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 105.52 +3.62 173 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
27NOV26 70.00 P 0.08 0.08 0.08 0.01 0.00 41 6 100 +6
27NOV26 72.50 P 0.11 0.11 0.11 0.01 0.00 38 4 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 39 0
27NOV26 77.50 P 0.21 0.21 0.21 0.03 +0.02 36 30 35 +12
27NOV26 80.00 P 0.25 0.25 0.25 0.05 +0.02 35 4 392 +4
27NOV26 82.50 P 0.00 0.00 0.00 0.10 +0.05 35 0 166 0
27NOV26 85.00 P 0.48 0.48 0.38 0.19 +0.09 34 25 163 -14
27NOV26 87.50 P 0.00 0.00 0.00 0.34 +0.15 35 0 158 0
27NOV26 90.00 P 0.74 0.89 0.72 0.57 +0.24 35 20 302 -5
27NOV26 92.50 P 1.16 1.21 1.04 0.91 +0.36 35 72 311 -16
27NOV26 95.00 P 1.55 1.77 1.44 1.39 +0.52 35 232 603 +130
27NOV26 97.50 P 1.95 2.41 1.94 2.03 +0.71 35 188 1,176 +108
27NOV26 100.00 P 2.65 3.33 2.65 2.80 +0.88 34 151 1,001 +112
27NOV26 102.50 P 4.20 4.37 4.20 3.79 +1.17 34 25 1,827 +25
27NOV26 105.00 P 0.00 0.00 0.00 4.98 +1.39 34 0 674 0
27NOV26 107.50 P 0.00 0.00 0.00 6.36 +1.73 34 0 818 0
27NOV26 110.00 P 7.77 7.88 7.70 7.88 +1.91 34 500 2,753 -36
27NOV26 112.50 P 0.00 0.00 0.00 9.67 +2.19 34 0 454 0
27NOV26 115.00 P 11.61 11.61 11.61 11.61 +2.43 35 10 113 +10
27NOV26 117.50 P 0.00 0.00 0.00 13.73 +2.85 35 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 16.24 +3.39 40 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 18.02 +2.65 34 0 99 0
27NOV26 125.00 P 0.00 0.00 0.00 20.51 +3.40 38 0 919 0
27NOV26 127.50 P 0.00 0.00 0.00 22.87 +2.91 38 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 25.25 +3.33 38 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 27.87 +3.05 44 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 30.36 +3.38 46 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 32.86 +3.42 49 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 35.36 +3.00 51 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 37.72 +3.38 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 40.52 +2.97 60 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 43.02 +3.23 62 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 45.37 +3.05 61 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 47.87 +3.08 63 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 50.30 +2.99 63 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 52.86 +3.42 67 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 55.37 +3.16 70 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 57.86 +3.53 72 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 60.37 +3.47 74 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 62.86 +3.46 76 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 65.53 +3.70 82 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 67.86 +3.46 79 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 70.34 +3.51 81 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 72.98 +3.58 86 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 75.36 +3.53 85 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 77.79 +3.46 84 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 80.52 +3.72 93 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 82.87 +3.18 91 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 85.36 +3.08 92 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 87.85 +3.58 93 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 90.35 +3.02 95 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 92.85 +3.60 96 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 95.37 +3.15 98 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 100.35 +3.45 101 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 105.52 +3.62 110 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 86 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 255 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 63 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 346 0
30DEC26 72.50 P 0.25 0.25 0.25 0.03 +0.01 33 5 173 +5
30DEC26 75.00 P 0.32 0.32 0.32 0.06 +0.03 33 13 1,637 0
30DEC26 77.50 P 0.38 0.38 0.38 0.11 +0.05 33 6 240 +6
30DEC26 80.00 P 0.46 0.46 0.46 0.19 +0.08 33 1 1,099 0
30DEC26 82.50 P 0.00 0.00 0.00 0.32 +0.13 33 0 149 0
30DEC26 85.00 P 0.76 0.87 0.75 0.50 +0.19 33 23 707 +22
30DEC26 87.50 P 0.00 0.00 0.00 0.77 +0.28 33 0 350 0
30DEC26 90.00 P 1.51 1.51 1.49 1.14 +0.39 33 26 1,628 -15
30DEC26 92.50 P 1.98 1.98 1.98 1.63 +0.53 33 1 1,873 +1
30DEC26 95.00 P 2.25 2.25 2.25 2.25 +0.68 33 2 1,783 +1
30DEC26 97.50 P 2.98 3.44 2.96 2.98 +0.83 33 203 1,394 +59
30DEC26 100.00 P 3.60 4.28 3.60 3.80 +0.98 32 42 3,843 -30
30DEC26 102.50 P 5.18 5.44 4.72 4.87 +1.24 32 215 3,752 +125
30DEC26 105.00 P 0.00 0.00 0.00 6.08 +1.39 32 0 2,341 0
30DEC26 107.50 P 7.12 7.58 7.12 7.45 +1.70 32 255 2,357 -125
30DEC26 110.00 P 0.00 0.00 0.00 8.95 +1.88 32 0 3,801 0
30DEC26 112.50 P 0.00 0.00 0.00 10.65 +2.09 32 0 1,393 0
30DEC26 115.00 P 12.25 12.25 12.25 12.43 +2.33 32 645 2,327 -474
30DEC26 117.50 P 0.00 0.00 0.00 14.37 +2.52 32 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 16.40 +2.60 32 0 1,613 0
30DEC26 122.50 P 0.00 0.00 0.00 18.51 +2.87 32 0 461 0
30DEC26 125.00 P 20.89 20.89 20.64 20.72 +3.07 32 80 2,399 +80
30DEC26 127.50 P 0.00 0.00 0.00 23.11 +2.66 34 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 25.42 +2.69 34 0 1,312 0
30DEC26 132.50 P 0.00 0.00 0.00 27.87 +2.77 35 0 94 0
30DEC26 135.00 P 0.00 0.00 0.00 30.36 +3.16 37 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 32.86 +3.42 39 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 35.36 +3.00 41 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 37.72 +3.18 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.52 +2.97 48 0 17 0
30DEC26 147.50 P 0.00 0.00 0.00 43.02 +3.23 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 45.37 +3.05 49 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 47.87 +3.08 51 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 50.30 +2.99 51 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.86 +3.42 54 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 55.37 +3.16 56 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 57.86 +3.53 57 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.37 +3.47 59 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 62.86 +3.46 61 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 65.53 +3.70 66 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 67.86 +3.46 64 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 70.34 +3.51 65 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 72.98 +3.58 69 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.36 +3.53 68 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 77.79 +3.46 68 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 80.52 +3.72 74 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 82.87 +3.18 72 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 85.36 +3.08 73 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 87.85 +3.58 75 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 90.35 +3.02 76 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 92.85 +3.60 77 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 95.37 +3.15 79 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 100.35 +3.45 81 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 105.52 +3.62 87 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 71 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 5 0
28JAN27 67.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28JAN27 70.00 P 0.35 0.35 0.35 0.05 +0.02 32 1 1 +1
28JAN27 72.50 P 0.44 0.44 0.44 0.09 +0.03 32 8 38 +8
28JAN27 75.00 P 0.00 0.00 0.00 0.16 +0.06 32 0 5 0
28JAN27 77.50 P 0.58 0.58 0.58 0.26 +0.10 32 2 6 +2
28JAN27 80.00 P 0.00 0.00 0.00 0.40 +0.14 32 0 41 0
28JAN27 82.50 P 0.00 0.00 0.00 0.60 +0.20 32 0 84 0
28JAN27 85.00 P 1.14 1.24 1.14 0.87 +0.28 32 4 21 +4
28JAN27 87.50 P 0.00 0.00 0.00 1.24 +0.38 32 0 163 0
28JAN27 90.00 P 0.00 0.00 0.00 1.72 +0.50 33 0 61 0
28JAN27 92.50 P 2.50 2.50 2.50 2.31 +0.64 33 25 102 +25
28JAN27 95.00 P 3.09 3.09 3.09 3.01 +0.79 33 2 27 +2
28JAN27 97.50 P 0.00 0.00 0.00 3.77 +0.90 32 0 60 0
28JAN27 100.00 P 5.18 5.18 5.04 4.67 +1.02 32 47 72 +27
28JAN27 102.50 P 6.00 6.20 5.60 5.77 +1.26 32 75 236 +40
28JAN27 105.00 P 0.00 0.00 0.00 6.97 +1.45 32 0 17 0
28JAN27 107.50 P 0.00 0.00 0.00 8.34 +1.64 32 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 9.80 +1.80 32 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 11.54 +2.10 32 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 13.22 +2.22 32 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 15.07 +2.02 32 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 17.02 +2.14 32 0 0 0
28JAN27 122.50 P 16.34 16.34 16.34 19.18 +2.84 33 1 1 +1
28JAN27 125.00 P 0.00 0.00 0.00 21.35 +3.28 33 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 23.54 +2.68 34 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 25.77 +2.61 34 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 28.05 +2.68 33 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 30.40 +2.97 34 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 32.86 +3.12 35 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 35.36 +3.00 37 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 37.72 +3.18 36 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 40.52 +2.97 42 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 43.02 +3.23 44 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 45.37 +3.05 44 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 47.87 +3.08 45 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 50.30 +2.99 46 0 0 0
28JAN27 157.50 P 50.21 50.21 50.21 52.86 +3.42 48 30 0 0
28JAN27 160.00 P 52.10 52.10 52.10 55.37 +3.16 50 30 0 0
28JAN27 162.50 P 54.94 54.94 54.94 57.86 +3.53 51 30 0 0
28JAN27 165.00 P 57.12 57.12 57.12 60.37 +3.47 53 15 0 0
28JAN27 167.50 P 0.00 0.00 0.00 62.86 +3.46 54 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 65.53 +3.70 58 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 67.86 +3.46 57 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 70.34 +3.51 57 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 72.98 +3.58 61 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 75.36 +3.53 60 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 77.79 - 60 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 34 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 +0.03 34 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.11 +0.04 34 0 298 0
30MAR27 67.50 P 0.65 0.65 0.65 0.17 +0.05 33 1 110 +1
30MAR27 70.00 P 0.77 0.77 0.77 0.26 +0.08 33 1 74 +1
30MAR27 72.50 P 0.00 0.00 0.00 0.39 +0.11 34 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.57 +0.17 33 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.80 +0.23 33 0 67 0
30MAR27 80.00 P 1.52 1.52 1.52 1.08 +0.27 33 3 4,102 -3
30MAR27 82.50 P 0.00 0.00 0.00 1.46 +0.37 34 0 1,558 0
30MAR27 85.00 P 0.00 0.00 0.00 1.92 +0.46 34 0 1,187 0
30MAR27 87.50 P 2.66 2.66 2.66 2.44 +0.54 34 25 75 +7
30MAR27 90.00 P 0.00 0.00 0.00 3.10 +0.69 34 0 2,667 0
30MAR27 92.50 P 0.00 0.00 0.00 3.83 +0.78 34 0 135 0
30MAR27 95.00 P 4.50 4.60 4.50 4.60 +0.85 33 2 114 +2
30MAR27 97.50 P 5.46 5.46 5.46 5.46 +0.89 33 44 987 0
30MAR27 100.00 P 7.00 7.00 6.47 6.47 +1.05 33 45 3,119 +45
30MAR27 102.50 P 0.00 0.00 0.00 7.60 +1.21 33 0 998 0
30MAR27 105.00 P 0.00 0.00 0.00 8.83 +1.38 33 0 546 0
30MAR27 107.50 P 0.00 0.00 0.00 10.17 +1.53 33 0 1,090 0
30MAR27 110.00 P 0.00 0.00 0.00 11.74 +1.80 33 0 1,452 0
30MAR27 112.50 P 0.00 0.00 0.00 13.28 +1.91 33 0 77 0
30MAR27 115.00 P 0.00 0.00 0.00 14.85 +1.95 33 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 16.58 +2.04 33 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 18.39 +1.70 33 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 20.49 +1.96 33 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 22.52 +2.49 34 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 24.56 +2.13 34 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 26.68 +2.55 34 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 28.85 +2.63 34 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 31.06 +2.71 34 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 33.30 +2.78 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.63 +2.88 34 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 37.94 +2.94 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.52 +2.72 36 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 43.02 +3.23 37 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 45.37 +3.05 37 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 47.87 +3.08 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.30 +2.99 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.86 +3.42 41 0 0 0
30MAR27 160.00 P 51.69 51.69 51.69 55.37 +3.16 42 15 0 0
30MAR27 162.50 P 54.67 54.67 54.67 57.86 +3.53 43 15 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.37 +3.47 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.86 +3.46 46 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 65.53 +3.70 49 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 67.86 +3.46 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 70.34 +3.51 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 72.98 +3.58 52 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 75.36 +3.53 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 77.79 +3.46 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 80.52 +3.72 55 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 82.87 +3.18 54 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 85.36 +3.08 55 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 87.85 +3.58 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 90.35 +3.02 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 92.85 +3.60 58 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 95.37 +3.15 59 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 100.35 +3.45 61 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 105.52 +3.62 65 0 0 0
29JUN27 41.00 P 0.30 0.30 0.30 0.01 0.00 37 2 40 +2
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 127 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 51 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29JUN27 47.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 30 0
29JUN27 48.00 P 0.48 0.49 0.48 0.03 +0.01 35 2 15 0
29JUN27 49.00 P 0.52 0.53 0.52 0.04 +0.01 35 2 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 130 0
29JUN27 52.50 P 0.00 0.00 0.00 0.08 +0.02 35 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.14 +0.04 35 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.21 +0.06 35 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.31 +0.08 35 0 20 0
29JUN27 62.50 P 0.00 0.00 0.00 0.44 +0.10 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.63 +0.16 35 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 0.85 +0.19 35 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.13 +0.25 35 0 1,775 0
29JUN27 72.50 P 0.00 0.00 0.00 1.49 +0.33 35 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 1.88 +0.36 35 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.39 +0.49 35 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.94 +0.53 35 0 151 0
29JUN27 82.50 P 0.00 0.00 0.00 3.62 +0.68 35 0 101 0
29JUN27 85.00 P 4.38 4.38 4.38 4.32 +0.71 35 30 923 0
29JUN27 87.50 P 0.00 0.00 0.00 5.04 +0.75 35 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 5.84 +0.78 35 0 1,089 0
29JUN27 92.50 P 0.00 0.00 0.00 6.74 +0.89 34 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 7.75 +1.02 34 0 122 0
29JUN27 97.50 P 0.00 0.00 0.00 8.86 +1.15 34 0 96 0
29JUN27 100.00 P 0.00 0.00 0.00 10.04 +1.30 34 0 902 0
29JUN27 102.50 P 0.00 0.00 0.00 11.34 +1.41 34 0 330 0
29JUN27 105.00 P 0.00 0.00 0.00 12.71 +1.54 34 0 502 0
29JUN27 107.50 P 0.00 0.00 0.00 14.12 +1.61 33 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 15.70 +1.77 33 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 17.22 +1.75 33 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 19.06 +2.04 33 0 307 0
29JUN27 117.50 P 0.00 0.00 0.00 20.81 +2.09 33 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 22.63 +2.09 33 0 268 0
29JUN27 122.50 P 0.00 0.00 0.00 24.53 +2.19 33 0 22 0
29JUN27 125.00 P 0.00 0.00 0.00 26.44 +2.25 33 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 28.41 +2.31 33 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 30.48 +2.52 33 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 32.55 +2.49 33 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 34.66 +2.67 33 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 36.80 +2.62 33 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.00 +2.43 33 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.19 +2.75 33 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 43.40 +2.78 33 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 45.65 +2.83 33 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.92 +2.87 33 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 50.21 +3.03 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 52.52 +2.94 32 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 54.84 +2.99 32 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 57.17 +2.92 32 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 59.55 +3.00 32 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 61.91 +2.95 31 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 64.29 +2.92 31 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 66.66 +2.88 30 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 69.04 +2.97 29 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 71.43 +2.98 28 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 73.83 +3.06 25 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 76.23 +3.14 0 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 78.64 +3.11 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 81.05 +3.24 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 83.47 +3.26 0 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 85.89 +3.05 0 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 88.30 +3.27 0 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 90.75 +3.08 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 93.16 +3.31 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 95.59 +3.17 0 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 100.48 +3.11 0 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 105.52 +3.53 0 0 0 0
29SEP27 41.00 P 0.50 0.50 0.50 0.03 +0.02 36 5 50 +5
29SEP27 42.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 28 0
29SEP27 43.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 5 0
29SEP27 44.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.12 +0.03 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.14 +0.03 35 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.16 +0.03 35 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.25 +0.05 35 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.36 +0.08 35 0 31 0
29SEP27 57.50 P 0.00 0.00 0.00 0.50 +0.09 36 0 25 0
29SEP27 60.00 P 0.00 0.00 0.00 0.69 +0.14 35 0 21 0
29SEP27 62.50 P 0.00 0.00 0.00 0.92 +0.17 36 0 41 0
29SEP27 65.00 P 0.00 0.00 0.00 1.20 +0.21 36 0 19 0
29SEP27 67.50 P 0.00 0.00 0.00 1.55 +0.27 36 0 44 0
29SEP27 70.00 P 0.00 0.00 0.00 1.94 +0.31 36 0 4 0
29SEP27 72.50 P 2.85 2.85 2.85 2.42 +0.40 36 25 25 +25
29SEP27 75.00 P 3.28 3.28 3.28 2.94 +0.44 36 25 46 +19
29SEP27 77.50 P 0.00 0.00 0.00 3.56 +0.54 36 0 16 0
29SEP27 80.00 P 0.00 0.00 0.00 4.24 +0.61 36 0 9 0
29SEP27 82.50 P 0.00 0.00 0.00 4.92 +0.61 36 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 5.64 +0.63 35 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 6.44 +0.72 35 0 10 0
29SEP27 90.00 P 0.00 0.00 0.00 7.34 +0.84 35 0 49 0
29SEP27 92.50 P 0.00 0.00 0.00 8.32 +0.94 35 0 260 0
29SEP27 95.00 P 0.00 0.00 0.00 9.40 +1.09 34 0 105 0
29SEP27 97.50 P 0.00 0.00 0.00 10.59 +1.23 34 0 340 0
29SEP27 100.00 P 0.00 0.00 0.00 11.79 +1.27 34 0 517 0
29SEP27 102.50 P 0.00 0.00 0.00 13.11 +1.40 34 0 70 0
29SEP27 105.00 P 0.00 0.00 0.00 14.49 +1.53 34 0 42 0
29SEP27 107.50 P 0.00 0.00 0.00 15.89 +1.55 34 0 50 0
29SEP27 110.00 P 0.00 0.00 0.00 17.41 +1.68 34 0 25 0
29SEP27 112.50 P 0.00 0.00 0.00 18.98 +1.78 34 0 4 0
29SEP27 115.00 P 0.00 0.00 0.00 20.61 +1.89 34 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 22.33 +1.98 34 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 24.13 +1.98 34 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 25.98 +2.07 34 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 27.85 +2.02 34 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 29.79 +2.21 34 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 31.76 +2.27 34 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 33.77 +2.06 34 0 2 0
29SEP27 135.00 P 0.00 0.00 0.00 35.81 +2.26 34 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 37.92 +2.23 34 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 40.05 +2.19 34 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 42.20 +2.52 34 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 44.37 +2.50 34 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 46.55 +2.65 34 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 48.78 +2.75 34 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 50.99 +2.77 33 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 53.25 +2.81 33 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 55.53 +2.85 33 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 57.82 +2.89 33 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 60.11 +2.92 33 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 62.45 +2.98 33 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 64.76 +2.76 33 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 67.10 +2.87 32 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 69.48 +3.08 32 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 71.80 +2.94 32 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 74.21 +3.02 32 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 76.59 +2.91 31 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 78.97 +3.06 31 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 81.34 +3.04 29 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 83.74 +2.95 28 0 0 0
TOTAL PUT 5,950 114,208 +407
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$ 36.220
29OCT26 24.00 C 0.00 0.00 0.00 12.25 -0.01 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.26 -0.04 66 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.26 +0.03 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.22 -0.09 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.26 +0.02 36 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 7.28 -0.04 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.27 -0.03 37 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.28 +0.15 35 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 4.32 +0.14 36 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 3.39 +0.10 35 0 120 0
29OCT26 34.00 C 0.00 0.00 0.00 2.55 +0.08 35 0 130 0
29OCT26 35.00 C 1.50 1.81 1.50 1.77 0.00 34 46 390 +3
29OCT26 36.00 C 0.96 1.19 0.96 1.18 -0.01 34 64 338 -15
29OCT26 37.00 C 0.54 0.78 0.54 0.75 0.00 35 32 109 +2
29OCT26 38.00 C 0.32 0.32 0.32 0.45 0.00 35 30 143 0
29OCT26 39.00 C 0.15 0.15 0.15 0.24 -0.02 35 30 194 +30
29OCT26 40.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 391 0
29OCT26 41.00 C 0.00 0.00 0.00 0.07 -0.01 36 3 160 -3
29OCT26 42.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 116 0
29OCT26 43.00 C 0.00 0.00 0.00 0.02 0.00 38 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 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 50 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 57 0 17 0
27NOV26 25.00 C 0.00 0.00 0.00 11.33 +0.03 43 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.34 +0.11 41 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.36 +0.01 41 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.43 +0.18 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.45 +0.13 40 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.54 +0.12 41 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.67 +0.11 41 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 4.86 +0.11 41 0 24 0
27NOV26 33.00 C 0.00 0.00 0.00 4.10 +0.09 41 0 128 0
27NOV26 34.00 C 2.91 2.91 2.91 3.41 +0.07 41 15 75 0
27NOV26 35.00 C 0.00 0.00 0.00 2.75 +0.04 40 0 265 0
27NOV26 36.00 C 0.00 0.00 0.00 2.22 +0.01 40 0 186 0
27NOV26 37.00 C 1.77 1.77 1.77 1.75 +0.02 40 14 162 +14
27NOV26 38.00 C 0.00 0.00 0.00 1.38 -0.01 40 0 98 0
27NOV26 39.00 C 0.00 0.00 0.00 1.13 +0.08 41 3 132 0
27NOV26 40.00 C 0.00 0.00 0.00 0.85 +0.04 41 0 148 0
27NOV26 41.00 C 0.00 0.00 0.00 0.64 +0.03 41 0 126 0
27NOV26 42.00 C 0.00 0.00 0.00 0.46 0.00 40 0 180 0
27NOV26 43.00 C 0.00 0.00 0.00 0.34 0.00 40 0 204 0
27NOV26 44.00 C 0.00 0.00 0.00 0.26 0.00 41 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.18 -0.01 41 0 76 0
27NOV26 46.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 133 0
27NOV26 47.00 C 0.00 0.00 0.00 0.10 0.00 41 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 0.00 41 0 99 0
27NOV26 49.00 C 0.00 0.00 0.00 0.05 0.00 42 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 13.39 -0.01 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.41 -0.07 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.44 +0.14 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.49 +0.15 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.55 -0.11 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.64 +0.14 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.76 -0.08 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.87 -0.09 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.05 +0.04 39 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 5.38 +0.11 41 0 203 0
30DEC26 33.00 C 0.00 0.00 0.00 4.69 +0.10 41 0 108 0
30DEC26 34.00 C 0.00 0.00 0.00 4.18 +0.21 43 0 108 0
30DEC26 35.00 C 3.39 3.39 3.39 3.45 0.00 40 12 305 +12
30DEC26 36.00 C 2.95 2.95 2.95 2.93 +0.06 40 15 340 +15
30DEC26 37.00 C 2.08 2.08 2.08 2.47 +0.02 40 15 295 +15
30DEC26 38.00 C 0.00 0.00 0.00 2.06 +0.01 40 0 327 0
30DEC26 39.00 C 0.00 0.00 0.00 1.71 +0.01 40 0 413 0
30DEC26 40.00 C 1.39 1.39 1.39 1.42 +0.02 40 1 773 +1
30DEC26 41.00 C 0.00 0.00 0.00 1.23 +0.07 41 0 355 0
30DEC26 42.00 C 0.00 0.00 0.00 0.97 +0.01 40 0 1,198 0
30DEC26 43.00 C 0.00 0.00 0.00 0.79 -0.01 40 0 99 0
30DEC26 44.00 C 0.00 0.00 0.00 0.64 -0.01 41 0 50 0
30DEC26 45.00 C 0.51 0.51 0.51 0.51 -0.01 40 2 49 +2
30DEC26 46.00 C 0.00 0.00 0.00 0.40 -0.02 40 0 112 0
30DEC26 47.00 C 0.00 0.00 0.00 0.34 +0.01 41 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.27 +0.01 41 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 0.21 0.00 41 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.17 +0.01 41 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.09 0.00 41 0 287 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 0.00 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 10.66 -0.18 41 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 9.78 -0.12 42 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.89 -0.13 41 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 8.05 -0.13 41 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 7.23 -0.15 40 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.47 -0.15 40 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.81 -0.10 41 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 5.15 +0.06 41 0 60 0
28JAN27 34.00 C 0.00 0.00 0.00 4.61 +0.11 42 0 46 0
28JAN27 35.00 C 0.00 0.00 0.00 3.98 +0.03 41 0 44 0
28JAN27 36.00 C 0.00 0.00 0.00 3.47 +0.03 41 0 90 0
28JAN27 37.00 C 2.62 2.62 2.62 3.01 +0.01 41 15 25 +15
28JAN27 38.00 C 0.00 0.00 0.00 2.60 +0.01 40 0 35 0
28JAN27 39.00 C 0.00 0.00 0.00 2.24 +0.01 41 0 31 0
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 0.00 41 0 28 0
28JAN27 42.00 C 0.00 0.00 0.00 1.39 -0.01 40 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 1.18 -0.02 41 0 0 0
28JAN27 44.00 C 0.96 0.96 0.96 1.01 -0.02 41 2 2 +2
28JAN27 45.00 C 0.00 0.00 0.00 0.86 -0.01 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.81 -0.14 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.83 -0.24 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.01 -0.15 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.09 -0.20 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.26 -0.17 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.47 -0.16 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.72 -0.14 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.99 -0.13 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.30 -0.13 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.64 -0.14 42 0 12 0
30MAR27 33.00 C 0.00 0.00 0.00 6.02 -0.14 41 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 5.50 -0.09 42 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.92 -0.14 41 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 4.48 +0.03 42 0 36 0
30MAR27 37.00 C 0.00 0.00 0.00 4.03 +0.02 42 0 45 0
30MAR27 38.00 C 0.00 0.00 0.00 3.62 +0.02 42 0 120 0
30MAR27 39.00 C 0.00 0.00 0.00 3.24 +0.01 42 0 60 0
30MAR27 40.00 C 0.00 0.00 0.00 2.90 +0.01 42 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 2.59 0.00 42 0 90 0
30MAR27 42.00 C 0.00 0.00 0.00 2.31 -0.01 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 1.86 +0.03 42 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 1.58 +0.01 41 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.40 0.00 41 0 86 0
30MAR27 47.00 C 0.00 0.00 0.00 1.24 -0.01 41 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.10 -0.01 41 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 0.97 -0.03 41 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.86 -0.03 42 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.65 -0.01 42 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.48 0.00 42 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.35 0.00 42 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.25 0.00 42 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.18 0.00 42 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.13 0.00 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 14.36 -0.16 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.52 -0.14 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.70 -0.14 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.92 -0.12 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.15 -0.13 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.43 -0.12 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.71 -0.14 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.03 -0.15 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.40 -0.15 43 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.78 -0.17 43 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 7.22 -0.17 43 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 6.67 -0.19 43 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.16 -0.20 43 0 175 0
29JUN27 36.00 C 0.00 0.00 0.00 5.69 -0.02 43 0 220 0
29JUN27 37.00 C 0.00 0.00 0.00 5.23 -0.21 42 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 4.80 -0.18 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.41 -0.21 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.01 -0.03 42 0 116 0
29JUN27 41.00 C 3.41 3.41 3.41 3.69 -0.04 42 45 120 +45
29JUN27 42.00 C 3.43 3.46 3.43 3.49 +0.06 43 45 60 +45
29JUN27 43.00 C 0.00 0.00 0.00 3.12 -0.11 42 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 2.87 -0.13 42 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.63 -0.17 42 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.42 -0.04 42 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.22 -0.04 42 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 2.03 -0.05 42 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 1.86 -0.05 42 0 100 0
29SEP27 25.00 C 0.00 0.00 0.00 13.40 -0.05 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.66 -0.05 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.94 -0.06 46 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.22 -0.10 45 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.57 +0.22 45 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.97 -0.07 45 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.37 -0.08 44 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.78 -0.10 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.25 -0.09 44 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.74 -0.09 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.30 0.00 44 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.84 +0.02 44 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.44 +0.04 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.03 +0.04 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.64 +0.03 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.28 +0.05 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.93 +0.03 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.58 -0.03 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.32 +0.03 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.06 +0.04 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.81 +0.04 44 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.48 -0.08 43 0 20 0
TOTAL CALL 389 15,271 +183
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 91 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 216 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 182 0
29OCT26 32.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 314 0
29OCT26 33.00 P 0.21 0.21 0.21 0.13 -0.05 35 1 461 0
29OCT26 34.00 P 0.42 0.42 0.40 0.29 -0.08 36 30 530 -30
29OCT26 35.00 P 0.68 0.91 0.57 0.57 -0.11 36 105 311 -30
29OCT26 36.00 P 1.42 1.42 0.98 0.98 -0.12 36 47 251 -15
29OCT26 37.00 P 0.00 0.00 0.00 1.51 -0.20 36 0 263 0
29OCT26 38.00 P 0.00 0.00 0.00 2.19 -0.17 35 0 181 0
29OCT26 39.00 P 0.00 0.00 0.00 2.99 -0.17 36 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 3.98 -0.03 43 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 4.92 -0.05 46 0 281 0
29OCT26 42.00 P 0.00 0.00 0.00 5.96 +0.01 55 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 6.98 +0.04 63 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 8.00 +0.06 70 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.78 -0.16 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.78 -0.16 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.80 -0.14 62 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 11.84 -0.10 75 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.83 -0.11 77 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.02 0.00 42 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 52 0
27NOV26 28.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 174 0
27NOV26 29.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 115 0
27NOV26 30.00 P 0.00 0.00 0.00 0.21 -0.03 41 0 125 0
27NOV26 31.00 P 0.00 0.00 0.00 0.34 -0.04 41 0 373 0
27NOV26 32.00 P 0.00 0.00 0.00 0.53 -0.05 41 0 246 0
27NOV26 33.00 P 0.00 0.00 0.00 0.78 -0.06 41 0 107 0
27NOV26 34.00 P 1.13 1.13 1.13 1.10 -0.08 42 15 136 +8
27NOV26 35.00 P 0.00 0.00 0.00 1.49 -0.07 42 0 224 0
27NOV26 36.00 P 2.05 2.05 2.05 1.94 -0.09 41 15 407 -15
27NOV26 37.00 P 2.60 2.60 2.55 2.48 -0.09 41 36 277 -15
27NOV26 38.00 P 0.00 0.00 0.00 3.14 -0.06 42 0 171 0
27NOV26 39.00 P 0.00 0.00 0.00 3.75 -0.14 41 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 4.50 -0.14 41 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 5.45 +0.01 45 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 6.13 +0.03 41 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.01 -0.08 41 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.00 -0.09 44 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.89 -0.08 42 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.89 -0.09 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.80 -0.16 41 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.84 -0.10 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.83 -0.11 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 43 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.24 -0.01 41 0 68 0
30DEC26 29.00 P 0.00 0.00 0.00 0.35 -0.03 41 0 115 0
30DEC26 30.00 P 0.00 0.00 0.00 0.51 -0.03 41 0 339 0
30DEC26 31.00 P 0.96 0.96 0.96 0.72 -0.03 41 100 354 +85
30DEC26 32.00 P 0.00 0.00 0.00 0.98 -0.04 41 0 140 0
30DEC26 33.00 P 0.00 0.00 0.00 1.30 -0.05 41 0 156 0
30DEC26 34.00 P 0.00 0.00 0.00 1.66 -0.06 41 0 170 0
30DEC26 35.00 P 2.10 2.10 2.10 2.07 -0.08 41 2 320 0
30DEC26 36.00 P 0.00 0.00 0.00 2.54 -0.09 41 0 777 0
30DEC26 37.00 P 3.28 3.28 3.28 3.08 -0.10 41 15 1,097 0
30DEC26 38.00 P 0.00 0.00 0.00 3.67 -0.09 41 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 4.30 -0.11 41 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 5.01 -0.12 41 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 5.86 -0.02 43 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 6.69 +0.03 43 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 7.51 +0.05 44 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.34 +0.04 44 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.10 -0.14 41 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 10.00 -0.15 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.92 -0.16 40 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 11.92 -0.06 43 0 126 0
30DEC26 49.00 P 0.00 0.00 0.00 12.83 -0.16 41 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.81 -0.15 41 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 16.28 -0.16 0 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 18.78 -0.16 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.28 -0.16 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.78 -0.16 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.28 -0.16 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.78 -0.16 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.28 -0.16 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.78 -0.16 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.28 -0.16 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.78 -0.16 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.34 -0.10 87 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.78 -0.16 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.28 -0.16 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.78 -0.16 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.28 -0.16 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.78 -0.16 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.28 -0.16 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.29 -0.03 41 0 10 0
28JAN27 28.00 P 0.00 0.00 0.00 0.42 -0.04 41 0 15 0
28JAN27 29.00 P 0.00 0.00 0.00 0.58 -0.05 41 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.78 -0.06 41 0 22 0
28JAN27 31.00 P 0.00 0.00 0.00 1.04 -0.07 41 0 20 0
28JAN27 32.00 P 0.00 0.00 0.00 1.33 -0.09 41 0 575 0
28JAN27 33.00 P 0.00 0.00 0.00 1.68 -0.09 42 0 15 0
28JAN27 34.00 P 0.00 0.00 0.00 2.09 -0.06 42 0 18 0
28JAN27 35.00 P 2.53 2.53 2.53 2.51 -0.08 41 15 227 0
28JAN27 36.00 P 0.00 0.00 0.00 2.99 -0.10 41 0 87 0
28JAN27 37.00 P 0.00 0.00 0.00 3.53 -0.10 41 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 4.14 -0.05 42 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 4.73 0.00 41 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 5.56 +0.10 43 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 6.29 -0.02 43 0 97 0
28JAN27 42.00 P 0.00 0.00 0.00 7.06 -0.12 44 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.85 +0.25 44 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.68 +0.17 44 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.48 +0.16 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.18 -0.02 42 0 39 0
30MAR27 24.00 P 0.00 0.00 0.00 0.26 -0.01 42 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.37 -0.03 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.50 -0.04 42 0 3 0
30MAR27 27.00 P 0.00 0.00 0.00 0.66 -0.04 42 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 0.87 -0.04 42 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.10 -0.06 42 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 1.38 -0.06 43 0 41 0
30MAR27 31.00 P 0.00 0.00 0.00 1.70 -0.07 43 0 120 0
30MAR27 32.00 P 0.00 0.00 0.00 2.05 -0.07 43 0 286 0
30MAR27 33.00 P 0.00 0.00 0.00 2.44 -0.06 43 0 510 0
30MAR27 34.00 P 0.00 0.00 0.00 2.86 -0.06 43 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 3.30 -0.08 42 0 96 0
30MAR27 36.00 P 0.00 0.00 0.00 3.80 -0.09 42 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 4.35 -0.08 42 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 4.94 -0.06 42 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.59 +0.10 42 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.27 +0.13 43 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 6.97 -0.04 43 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.68 +0.15 43 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.43 +0.15 43 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.18 +0.12 43 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.91 +0.05 42 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 10.75 -0.03 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.70 -0.03 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.57 +0.12 44 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.44 +0.07 44 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.31 +0.21 44 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 16.50 -0.16 42 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 18.87 -0.16 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.30 -0.16 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.78 -0.16 0 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 26.28 -0.16 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.78 -0.16 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.28 -0.16 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.96 +0.02 63 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.28 -0.16 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.78 -0.16 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.47 +0.03 72 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.78 -0.16 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.48 -0.04 43 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.63 -0.06 43 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.79 -0.08 43 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 1.01 -0.08 43 0 3 0
29JUN27 27.00 P 0.00 0.00 0.00 1.23 -0.10 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.51 -0.05 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.80 -0.03 43 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.15 -0.12 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.51 -0.09 44 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 2.91 -0.09 43 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.32 -0.10 43 0 38 0
29JUN27 34.00 P 0.00 0.00 0.00 3.75 -0.04 43 0 237 0
29JUN27 35.00 P 0.00 0.00 0.00 4.24 -0.02 43 0 189 0
29JUN27 36.00 P 0.00 0.00 0.00 4.85 +0.05 44 0 269 0
29JUN27 37.00 P 0.00 0.00 0.00 5.29 -0.06 43 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 5.96 +0.03 43 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.29 -0.38 41 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.17 +0.06 43 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 7.84 +0.08 43 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 8.54 +0.12 43 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 9.25 +0.12 43 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.00 -0.15 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.76 +0.12 43 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.55 -0.13 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.33 +0.11 43 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.16 +0.15 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.00 +0.15 44 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.25 -0.04 44 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.51 -0.04 44 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 1.80 -0.05 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.10 -0.06 44 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.46 -0.05 44 0 16 0
29SEP27 30.00 P 0.00 0.00 0.00 2.83 -0.03 44 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 3.19 -0.04 44 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 3.59 -0.05 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.02 -0.05 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.48 -0.05 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.97 -0.05 43 0 2 0
29SEP27 36.00 P 0.00 0.00 0.00 5.49 -0.05 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.01 -0.09 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.60 -0.08 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.20 -0.06 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.87 -0.03 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.57 +0.11 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.25 +0.09 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 9.96 +0.12 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.68 +0.13 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.43 +0.12 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.19 +0.15 44 0 0 0
TOTAL PUT 381 22,448 -12
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$ 33.040
29OCT26 21.00 C 0.00 0.00 0.00 12.07 +0.23 61 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.07 +0.25 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.07 +0.25 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.07 +0.24 0 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 8.08 +0.25 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.08 +0.24 43 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.09 +0.32 43 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.12 +0.31 44 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.18 +0.28 44 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 3.30 +0.24 44 0 80 0
29OCT26 31.00 C 0.00 0.00 0.00 2.50 +0.19 44 0 120 0
29OCT26 32.00 C 0.00 0.00 0.00 1.79 +0.10 43 0 125 0
29OCT26 33.00 C 0.99 1.18 0.99 1.22 +0.05 42 7 98 0
29OCT26 34.00 C 0.57 0.78 0.57 0.80 +0.05 42 39 212 +12
29OCT26 35.00 C 0.35 0.37 0.35 0.50 +0.02 43 11 282 +11
29OCT26 36.00 C 0.31 0.31 0.28 0.30 -0.01 43 14 252 -11
29OCT26 37.00 C 0.14 0.18 0.13 0.18 0.00 44 23 531 +15
29OCT26 38.00 C 0.00 0.00 0.00 0.10 0.00 44 0 124 0
29OCT26 39.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 203 0
29OCT26 40.00 C 0.00 0.00 0.00 0.03 0.00 45 0 169 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 0.00 47 0 84 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 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 73 0 66 0
27NOV26 23.00 C 0.00 0.00 0.00 10.15 +0.27 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.07 +0.14 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.08 +0.11 0 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 7.16 +0.13 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.26 +0.20 38 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.51 +0.30 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.70 +0.28 45 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.95 +0.20 45 0 15 0
27NOV26 31.00 C 2.90 2.90 2.90 3.29 +0.24 45 24 69 +24
27NOV26 32.00 C 0.00 0.00 0.00 2.65 +0.19 44 0 226 0
27NOV26 33.00 C 1.75 2.14 1.70 2.14 +0.21 44 72 310 +15
27NOV26 34.00 C 1.36 1.66 1.34 1.69 +0.16 44 33 191 0
27NOV26 35.00 C 1.05 1.20 1.05 1.33 +0.13 44 18 86 +3
27NOV26 36.00 C 0.79 0.86 0.79 1.03 +0.07 44 16 122 +16
27NOV26 37.00 C 0.66 0.66 0.66 0.80 +0.07 45 1 98 +1
27NOV26 38.00 C 0.50 0.50 0.50 0.62 +0.07 45 1 161 +1
27NOV26 39.00 C 0.36 0.43 0.36 0.45 +0.04 45 11 292 +1
27NOV26 40.00 C 0.00 0.00 0.00 0.35 +0.05 45 0 247 0
27NOV26 41.00 C 0.22 0.22 0.22 0.26 +0.04 45 1 1,102 -1
27NOV26 42.00 C 0.00 0.00 0.00 0.19 +0.03 45 0 131 0
27NOV26 43.00 C 0.18 0.18 0.18 0.14 +0.03 46 1 57 -1
27NOV26 44.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 96 0
27NOV26 45.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 80 0
27NOV26 46.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 24 0
27NOV26 47.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 112 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 4 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 122 0
30DEC26 21.00 C 0.00 0.00 0.00 12.10 +0.18 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.10 +0.11 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.15 +0.13 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.15 +0.03 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.32 +0.10 37 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 7.51 +0.26 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.66 +0.23 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.80 +0.08 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.09 +0.23 42 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 4.44 +0.21 43 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.93 +0.25 45 0 77 0
30DEC26 32.00 C 2.92 2.92 2.92 3.30 +0.12 43 15 138 +4
30DEC26 33.00 C 0.00 0.00 0.00 2.83 +0.12 44 0 242 0
30DEC26 34.00 C 2.34 2.34 2.34 2.40 +0.11 44 15 121 0
30DEC26 35.00 C 1.86 1.86 1.86 2.03 +0.11 44 1 1,440 -1
30DEC26 36.00 C 1.47 1.48 1.45 1.70 +0.10 45 14 244 0
30DEC26 37.00 C 1.20 1.26 1.20 1.43 +0.09 45 20 92 +4
30DEC26 38.00 C 1.12 1.12 1.12 1.20 +0.11 45 2 189 +2
30DEC26 39.00 C 0.00 0.00 0.00 1.01 +0.06 46 0 134 0
30DEC26 40.00 C 0.71 0.71 0.71 0.82 +0.04 46 5 342 +3
30DEC26 41.00 C 0.00 0.00 0.00 0.67 +0.04 46 0 138 0
30DEC26 42.00 C 0.00 0.00 0.00 0.55 +0.04 46 0 114 0
30DEC26 43.00 C 0.41 0.41 0.41 0.44 +0.03 45 3 87 +3
30DEC26 44.00 C 0.00 0.00 0.00 0.36 +0.03 46 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 0.28 +0.01 45 0 97 0
30DEC26 46.00 C 0.00 0.00 0.00 0.23 +0.02 46 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.18 +0.01 45 0 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.14 0.00 45 0 121 0
30DEC26 49.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.09 0.00 45 0 1,125 0
30DEC26 52.50 C 0.00 0.00 0.00 0.05 0.00 45 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 0.00 46 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 47 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 49 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 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 57 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 10.24 +0.02 0 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 9.36 +0.03 35 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 8.54 +0.06 40 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 7.71 +0.04 41 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 6.91 -0.06 41 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 6.23 -0.01 43 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 5.53 +0.07 43 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 4.92 +0.08 43 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 4.35 +0.16 44 0 45 0
28JAN27 32.00 C 0.00 0.00 0.00 3.89 +0.19 45 0 45 0
28JAN27 33.00 C 3.29 3.36 3.29 3.40 +0.16 45 60 135 +30
28JAN27 34.00 C 0.00 0.00 0.00 2.97 +0.13 45 0 60 0
28JAN27 35.00 C 0.00 0.00 0.00 2.59 +0.10 45 0 15 0
28JAN27 36.00 C 0.00 0.00 0.00 2.28 +0.13 46 0 1 0
28JAN27 37.00 C 0.00 0.00 0.00 1.98 +0.12 46 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 1.71 +0.09 46 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 1.48 +0.08 46 0 15 0
28JAN27 40.00 C 0.00 0.00 0.00 1.27 +0.08 46 0 30 0
28JAN27 41.00 C 0.00 0.00 0.00 1.09 +0.08 46 0 15 0
28JAN27 42.00 C 0.00 0.00 0.00 0.88 +0.02 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.37 +0.01 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.50 +0.02 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.68 +0.05 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.85 +0.04 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.05 +0.02 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.31 -0.05 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.59 -0.06 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.95 -0.04 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.33 -0.03 44 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 5.77 -0.01 44 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 5.33 +0.16 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.83 +0.19 46 0 140 0
30MAR27 33.00 C 0.00 0.00 0.00 4.39 +0.19 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.98 +0.18 46 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 3.60 +0.16 47 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 3.25 +0.15 47 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 2.94 +0.14 47 0 81 0
30MAR27 38.00 C 2.30 2.30 2.30 2.65 +0.12 47 2 1,081 0
30MAR27 39.00 C 2.15 2.15 2.15 2.39 +0.13 47 2 15 -2
30MAR27 40.00 C 0.00 0.00 0.00 2.13 +0.12 47 0 529 0
30MAR27 41.00 C 0.00 0.00 0.00 1.91 +0.12 47 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 1.63 +0.03 46 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 1.48 +0.06 47 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 1.33 +0.07 47 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 1.19 +0.07 47 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 1.07 +0.08 47 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 0.95 +0.07 47 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 0.84 +0.06 47 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 0.75 +0.06 47 0 71 0
30MAR27 50.00 C 0.70 0.70 0.70 0.66 +0.05 47 12 31 +12
30MAR27 52.50 C 0.00 0.00 0.00 0.49 +0.04 47 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.36 +0.03 47 0 57 0
30MAR27 57.50 C 0.00 0.00 0.00 0.26 +0.02 47 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 0.19 +0.02 47 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.14 +0.01 47 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 12.85 +0.01 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.04 +0.01 46 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.26 +0.02 47 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 10.52 +0.02 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.79 -0.04 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.15 +0.03 48 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.48 +0.02 48 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 7.90 +0.08 49 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 7.30 +0.06 49 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 6.76 +0.08 49 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 6.27 +0.12 49 0 158 0
29JUN27 32.00 C 5.37 5.37 5.37 5.87 +0.19 50 45 90 +45
29JUN27 33.00 C 0.00 0.00 0.00 5.40 +0.18 49 0 32 0
29JUN27 34.00 C 0.00 0.00 0.00 4.97 +0.16 49 0 56 0
29JUN27 35.00 C 0.00 0.00 0.00 4.58 +0.16 49 0 27 0
29JUN27 36.00 C 0.00 0.00 0.00 4.20 +0.14 49 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 3.86 +0.13 49 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 3.55 +0.14 49 0 45 0
29JUN27 39.00 C 0.00 0.00 0.00 3.25 +0.12 49 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 2.98 +0.11 49 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.73 +0.10 49 0 145 0
29JUN27 42.00 C 0.00 0.00 0.00 2.51 +0.10 49 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 2.29 +0.09 49 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 2.10 +0.08 49 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 1.92 +0.07 48 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 1.76 +0.07 48 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 1.60 +0.06 48 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 1.47 +0.06 48 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 1.35 +0.05 48 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 1.24 +0.06 48 0 27 0
29SEP27 23.00 C 0.00 0.00 0.00 11.59 +0.03 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.90 -0.02 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.25 +0.04 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.62 +0.05 50 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.08 +0.13 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.46 +0.09 50 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.94 +0.11 50 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.56 +0.24 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.09 +0.26 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.63 +0.24 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.21 +0.23 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.80 +0.24 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.42 +0.21 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.08 +0.21 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.75 +0.21 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.42 +0.19 51 0 30 0
29SEP27 39.00 C 0.00 0.00 0.00 4.15 +0.18 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.89 +0.18 51 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 3.63 +0.18 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.38 +0.16 50 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.18 +0.16 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.98 +0.15 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.79 +0.15 50 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 2.59 +0.14 50 0 3 0
29SEP27 47.00 C 0.00 0.00 0.00 2.43 +0.19 50 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 2.29 +0.19 50 0 30 0
TOTAL CALL 468 19,301 +186
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 193 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 96 0
29OCT26 28.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 180 0
29OCT26 29.00 P 0.14 0.14 0.14 0.10 -0.06 44 1 136 +1
29OCT26 30.00 P 0.35 0.35 0.35 0.22 -0.11 44 10 217 +10
29OCT26 31.00 P 0.65 0.67 0.42 0.43 -0.15 44 21 330 +15
29OCT26 32.00 P 1.03 1.04 0.90 0.73 -0.17 43 21 232 +9
29OCT26 33.00 P 0.00 0.00 0.00 1.20 -0.20 45 0 231 0
29OCT26 34.00 P 0.00 0.00 0.00 1.77 -0.20 44 0 302 0
29OCT26 35.00 P 0.00 0.00 0.00 2.43 -0.32 43 0 159 0
29OCT26 36.00 P 0.00 0.00 0.00 3.23 -0.33 43 0 351 0
29OCT26 37.00 P 0.00 0.00 0.00 4.10 -0.34 44 0 172 0
29OCT26 38.00 P 0.00 0.00 0.00 5.02 -0.34 43 0 116 0
29OCT26 39.00 P 0.00 0.00 0.00 6.06 -0.26 54 0 129 0
29OCT26 40.00 P 0.00 0.00 0.00 7.07 -0.24 61 0 31 0
29OCT26 41.00 P 0.00 0.00 0.00 8.03 -0.27 62 0 45 -5
29OCT26 42.00 P 0.00 0.00 0.00 9.04 -0.26 69 0 23 -32
29OCT26 43.00 P 0.00 0.00 0.00 10.08 -0.22 80 0 30 0
29OCT26 44.00 P 0.00 0.00 0.00 11.06 -0.24 82 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.06 -0.24 87 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.03 -0.27 88 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.03 -0.27 93 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.06 -0.24 102 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 16.06 -0.24 106 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 26 0
27NOV26 26.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 56 0
27NOV26 27.00 P 0.33 0.33 0.33 0.23 -0.02 45 5 12 +5
27NOV26 28.00 P 0.00 0.00 0.00 0.37 -0.04 45 0 89 0
27NOV26 29.00 P 0.00 0.00 0.00 0.56 -0.06 45 0 35 0
27NOV26 30.00 P 0.85 0.85 0.83 0.83 -0.08 46 13 161 -1
27NOV26 31.00 P 1.41 1.41 1.20 1.16 -0.11 46 16 123 +1
27NOV26 32.00 P 1.87 1.87 1.87 1.56 -0.15 46 1 225 -1
27NOV26 33.00 P 2.44 2.44 2.44 2.05 -0.18 46 15 270 +15
27NOV26 34.00 P 0.00 0.00 0.00 2.63 -0.20 46 0 339 0
27NOV26 35.00 P 0.00 0.00 0.00 3.26 -0.21 46 0 255 0
27NOV26 36.00 P 0.00 0.00 0.00 3.93 -0.19 46 0 131 0
27NOV26 37.00 P 0.00 0.00 0.00 4.66 -0.23 45 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 5.46 -0.26 45 0 169 0
27NOV26 39.00 P 0.00 0.00 0.00 6.48 -0.11 50 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 7.36 -0.16 51 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 8.27 -0.19 52 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 9.21 -0.15 54 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 10.17 -0.16 55 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 11.12 -0.19 56 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 12.06 -0.24 56 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 13.10 -0.20 61 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.10 -0.20 64 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 15.10 -0.20 67 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 16.10 -0.20 70 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 277 0
30DEC26 23.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 43 0
30DEC26 24.00 P 0.00 0.00 0.00 0.16 -0.03 45 0 221 0
30DEC26 25.00 P 0.00 0.00 0.00 0.25 -0.04 45 0 597 0
30DEC26 26.00 P 0.49 0.49 0.49 0.38 -0.05 45 1 232 +1
30DEC26 27.00 P 0.00 0.00 0.00 0.54 -0.06 45 0 162 0
30DEC26 28.00 P 0.81 0.81 0.81 0.75 -0.07 45 2 184 -2
30DEC26 29.00 P 1.20 1.20 1.20 1.01 -0.12 45 10 93 +10
30DEC26 30.00 P 1.58 1.60 1.55 1.33 -0.11 45 60 193 +11
30DEC26 31.00 P 0.00 0.00 0.00 1.73 -0.13 45 0 297 0
30DEC26 32.00 P 0.00 0.00 0.00 2.18 -0.16 46 0 468 0
30DEC26 33.00 P 0.00 0.00 0.00 2.71 -0.16 46 0 154 0
30DEC26 34.00 P 0.00 0.00 0.00 3.28 -0.23 46 0 477 0
30DEC26 35.00 P 0.00 0.00 0.00 3.82 -0.22 45 0 996 0
30DEC26 36.00 P 0.00 0.00 0.00 4.61 -0.08 47 0 192 0
30DEC26 37.00 P 0.00 0.00 0.00 5.35 -0.07 48 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 6.12 -0.09 49 0 75 0
30DEC26 39.00 P 0.00 0.00 0.00 6.93 -0.07 49 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 7.79 -0.05 50 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 8.61 -0.13 50 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 9.49 -0.15 50 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 10.41 -0.19 51 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 11.22 -0.29 49 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 12.16 -0.27 49 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 13.18 -0.28 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.17 -0.13 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.10 -0.21 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.10 -0.20 56 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 17.16 -0.14 61 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 19.65 -0.15 66 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 22.18 -0.12 72 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 24.61 -0.19 74 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 27.03 -0.27 73 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 29.57 -0.23 80 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.07 -0.23 84 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.53 -0.27 85 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.06 -0.24 91 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.55 -0.25 93 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.97 -0.33 87 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.22 -0.02 46 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.32 -0.03 46 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.46 -0.04 46 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.62 -0.05 46 0 2 0
28JAN27 27.00 P 0.00 0.00 0.00 0.83 -0.05 46 0 4 0
28JAN27 28.00 P 0.00 0.00 0.00 1.08 -0.07 46 0 5 0
28JAN27 29.00 P 0.00 0.00 0.00 1.39 -0.08 46 0 0 0
28JAN27 30.00 P 2.00 2.00 1.86 1.75 -0.11 46 120 120 +119
28JAN27 31.00 P 0.00 0.00 0.00 2.17 -0.13 46 0 1 0
28JAN27 32.00 P 2.87 2.98 2.78 2.64 -0.15 46 145 145 +145
28JAN27 33.00 P 3.21 3.21 3.21 3.18 -0.15 47 15 45 +15
28JAN27 34.00 P 3.77 3.78 3.77 3.75 -0.17 47 30 72 +15
28JAN27 35.00 P 0.00 0.00 0.00 4.36 -0.16 47 0 15 0
28JAN27 36.00 P 0.00 0.00 0.00 5.03 -0.10 47 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.80 -0.04 48 0 5 0
28JAN27 38.00 P 0.00 0.00 0.00 6.55 -0.05 49 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.33 -0.03 49 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 8.14 -0.03 50 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 8.99 -0.01 51 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 9.86 +0.01 51 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 -0.01 47 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 0.38 -0.02 47 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 -0.03 47 0 55 0
30MAR27 24.00 P 0.00 0.00 0.00 0.69 -0.03 47 0 70 0
30MAR27 25.00 P 0.00 0.00 0.00 0.89 -0.05 47 0 378 0
30MAR27 26.00 P 0.00 0.00 0.00 1.09 -0.05 46 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 1.36 -0.06 46 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 1.68 -0.07 46 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 2.04 -0.09 46 0 89 0
30MAR27 30.00 P 2.71 2.71 2.67 2.45 -0.10 46 100 120 +56
30MAR27 31.00 P 0.00 0.00 0.00 2.90 -0.12 46 0 615 0
30MAR27 32.00 P 3.68 3.69 3.68 3.40 -0.13 46 100 1,241 +89
30MAR27 33.00 P 4.00 4.00 4.00 3.93 -0.15 47 1 46 0
30MAR27 34.00 P 0.00 0.00 0.00 4.51 -0.12 47 0 155 0
30MAR27 35.00 P 0.00 0.00 0.00 5.11 -0.17 47 0 76 0
30MAR27 36.00 P 0.00 0.00 0.00 5.78 -0.14 47 0 108 0
30MAR27 37.00 P 0.00 0.00 0.00 6.46 -0.16 47 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 7.19 -0.16 48 0 35 0
30MAR27 39.00 P 0.00 0.00 0.00 8.06 +0.02 49 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.81 0.00 49 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 9.63 +0.02 50 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 10.45 +0.02 50 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.30 +0.03 51 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.12 0.00 51 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 13.05 +0.06 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.95 +0.08 53 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.85 +0.08 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.73 +0.06 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.61 +0.03 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.59 +0.08 55 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.91 +0.07 56 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.31 -0.01 57 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.74 -0.06 59 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.23 -0.07 62 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.70 -0.10 64 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.78 -0.05 48 0 163 0
29JUN27 22.00 P 0.00 0.00 0.00 0.98 -0.06 47 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 1.22 -0.08 47 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 1.50 -0.07 47 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 1.84 -0.06 47 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.16 -0.09 47 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 2.53 -0.12 47 0 129 0
29JUN27 28.00 P 0.00 0.00 0.00 2.95 -0.12 47 0 203 0
29JUN27 29.00 P 0.00 0.00 0.00 3.38 -0.14 47 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.87 -0.14 47 0 87 0
29JUN27 31.00 P 0.00 0.00 0.00 4.37 -0.14 47 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 4.91 -0.17 46 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.48 -0.17 46 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 6.09 -0.16 46 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 6.69 -0.20 46 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 7.37 -0.16 46 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 8.16 -0.04 47 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 8.90 -0.01 47 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 9.63 +0.02 47 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 10.36 +0.02 47 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 11.11 +0.01 47 0 61 0
29JUN27 42.00 P 0.00 0.00 0.00 11.90 +0.04 47 0 63 0
29JUN27 43.00 P 0.00 0.00 0.00 12.67 +0.03 47 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 13.50 +0.05 47 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 14.33 +0.05 47 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 15.13 +0.02 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.99 +0.03 46 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 16.85 +0.04 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.71 +0.03 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.59 +0.04 46 0 4 0
29SEP27 23.00 P 0.00 0.00 0.00 1.82 -0.03 49 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.16 -0.05 49 0 20 0
29SEP27 25.00 P 0.00 0.00 0.00 2.51 -0.05 49 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.90 -0.06 49 0 16 0
29SEP27 27.00 P 0.00 0.00 0.00 3.33 -0.06 49 0 57 0
29SEP27 28.00 P 0.00 0.00 0.00 3.76 -0.07 49 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 4.24 -0.09 48 0 4 0
29SEP27 30.00 P 0.00 0.00 0.00 4.75 -0.09 48 0 19 0
29SEP27 31.00 P 0.00 0.00 0.00 5.26 -0.09 48 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 5.82 -0.11 48 0 24 0
29SEP27 33.00 P 0.00 0.00 0.00 6.40 -0.12 48 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 6.99 -0.11 48 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 7.61 -0.14 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.26 -0.14 48 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 9.01 -0.04 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.70 -0.03 48 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 10.39 -0.06 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.17 0.00 48 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 11.92 +0.03 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.69 +0.05 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.48 +0.07 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.27 +0.07 48 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.06 +0.07 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.90 +0.09 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.73 +0.08 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.55 +0.07 48 0 0 0
TOTAL PUT 687 20,795 +476
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$ 601.000
16OCT26 520.00 C 0.00 0.00 0.00 82.14 - 96 0 0 -
16OCT26 525.00 C 0.00 0.00 0.00 77.44 -18.31 96 0 0 0
16OCT26 530.00 C 0.00 0.00 0.00 72.81 -18.31 96 0 0 0
16OCT26 535.00 C 0.00 0.00 0.00 68.26 -18.29 96 0 0 0
16OCT26 540.00 C 0.00 0.00 0.00 63.81 -18.25 96 0 0 0
16OCT26 545.00 C 0.00 0.00 0.00 59.46 -18.18 96 0 0 0
16OCT26 550.00 C 0.00 0.00 0.00 55.22 -18.10 96 0 0 0
16OCT26 555.00 C 0.00 0.00 0.00 51.12 -17.97 96 0 0 0
16OCT26 560.00 C 0.00 0.00 0.00 47.16 -17.80 96 0 0 0
16OCT26 565.00 C 0.00 0.00 0.00 43.25 -17.70 96 0 0 0
16OCT26 570.00 C 0.00 0.00 0.00 39.45 -17.61 95 0 0 0
16OCT26 575.00 C 0.00 0.00 0.00 35.83 -17.47 94 0 0 0
16OCT26 580.00 C 0.00 0.00 0.00 32.41 -17.25 94 0 0 0
16OCT26 585.00 C 20.53 20.53 20.53 28.90 -17.27 92 15 15 +15
16OCT26 590.00 C 21.77 21.77 21.77 26.48 -16.34 94 11 11 +11
16OCT26 595.00 C 19.56 19.56 19.56 23.65 -15.96 94 11 11 +11
16OCT26 600.00 C 17.48 29.96 17.48 20.92 -14.54 93 830 813 +813
16OCT26 605.00 C 15.54 20.59 15.54 18.63 -14.01 94 10 10 +10
16OCT26 610.00 C 12.50 18.70 12.50 16.52 -13.45 94 8 20 +7
16OCT26 615.00 C 11.91 11.91 11.91 14.77 -12.68 95 6 64 +6
16OCT26 620.00 C 11.80 11.80 11.80 12.96 -12.12 95 20 104 +20
16OCT26 625.00 C 12.80 12.80 12.80 11.23 -11.63 94 1 68 0
16OCT26 630.00 C 10.00 15.00 7.00 10.20 -10.57 97 8 55 0
16OCT26 635.00 C 10.79 13.00 10.79 8.51 -10.32 95 2 16 +1
16OCT26 640.00 C 5.56 10.50 5.56 7.39 -9.64 95 31 37 +17
16OCT26 645.00 C 9.00 10.69 9.00 6.40 -8.96 95 3 32 +1
16OCT26 650.00 C 5.00 6.66 5.00 5.59 -8.23 96 14 384 +1
16OCT26 655.00 C 0.00 0.00 0.00 4.82 -7.58 97 0 20 0
16OCT26 660.00 C 6.00 7.20 5.15 4.16 -6.94 97 5 133 +2
16OCT26 665.00 C 5.00 5.00 5.00 3.53 -6.38 97 1 2 +1
16OCT26 670.00 C 0.00 0.00 0.00 2.98 -5.84 97 0 48 0
16OCT26 675.00 C 4.30 4.30 4.30 2.50 -5.34 97 1 51 0
16OCT26 680.00 C 2.90 2.92 2.90 2.09 -4.85 97 13 249 +10
16OCT26 685.00 C 3.20 3.40 3.20 1.74 -4.40 97 3 37 0
16OCT26 690.00 C 0.00 0.00 0.00 1.44 -3.97 97 0 132 0
16OCT26 695.00 C 2.13 2.13 2.13 1.15 -3.61 96 1 55 -1
16OCT26 700.00 C 1.00 2.50 1.00 0.95 -3.23 96 12 79 -4
16OCT26 705.00 C 0.00 0.00 0.00 0.78 -3.00 96 0 69 0
16OCT26 710.00 C 0.00 0.00 0.00 0.63 -2.76 96 0 30 0
16OCT26 715.00 C 1.50 1.50 1.50 0.52 -2.35 96 1 20 +1
16OCT26 720.00 C 0.00 0.00 0.00 0.42 -2.07 96 0 68 0
16OCT26 725.00 C 0.00 0.00 0.00 0.34 -1.82 96 0 18 0
16OCT26 730.00 C 0.00 0.00 0.00 0.27 -1.60 96 0 11 0
16OCT26 735.00 C 0.00 0.00 0.00 0.22 -1.39 96 0 0 0
16OCT26 740.00 C 0.00 0.00 0.00 0.17 -1.22 96 0 23 0
16OCT26 745.00 C 0.00 0.00 0.00 0.14 -1.05 96 0 1 0
16OCT26 750.00 C 0.90 0.90 0.90 0.11 -0.91 96 2 10 +2
16OCT26 755.00 C 0.00 0.00 0.00 0.09 -0.79 97 0 0 0
16OCT26 760.00 C 0.00 0.00 0.00 0.07 -0.68 96 0 1 0
16OCT26 765.00 C 0.00 0.00 0.00 0.05 -0.59 96 0 9 0
16OCT26 770.00 C 0.00 0.00 0.00 0.04 -0.50 96 0 1 0
16OCT26 775.00 C 0.00 0.00 0.00 0.03 -0.43 95 0 3 0
16OCT26 780.00 C 0.00 0.00 0.00 0.02 -0.37 94 0 13 0
16OCT26 785.00 C 0.00 0.00 0.00 0.01 -0.32 91 0 0 0
16OCT26 790.00 C 0.00 0.00 0.00 0.01 -0.27 93 0 0 0
16OCT26 795.00 C 0.00 0.00 0.00 0.01 -0.22 95 0 15 0
16OCT26 800.00 C 0.00 0.00 0.00 0.01 -0.19 97 0 6 0
16OCT26 805.00 C 0.00 0.00 0.00 0.01 -0.16 99 0 0 0
16OCT26 810.00 C 0.00 0.00 0.00 0.01 -0.13 101 0 0 0
16OCT26 815.00 C 0.14 0.14 0.14 0.01 -0.11 103 2 37 0
23OCT26 520.00 C 0.00 0.00 0.00 87.47 - 84 0 0 -
23OCT26 525.00 C 0.00 0.00 0.00 83.34 - 84 0 0 -
23OCT26 530.00 C 0.00 0.00 0.00 79.31 - 84 0 0 -
23OCT26 535.00 C 0.00 0.00 0.00 75.37 - 84 0 0 -
23OCT26 540.00 C 0.00 0.00 0.00 71.53 -16.89 84 0 0 0
23OCT26 545.00 C 0.00 0.00 0.00 67.79 -16.70 84 0 0 0
23OCT26 550.00 C 0.00 0.00 0.00 64.16 -16.50 84 0 0 0
23OCT26 555.00 C 0.00 0.00 0.00 60.64 -16.27 84 0 0 0
23OCT26 560.00 C 0.00 0.00 0.00 57.24 -16.03 84 0 0 0
23OCT26 565.00 C 0.00 0.00 0.00 53.94 -15.78 84 0 0 0
23OCT26 570.00 C 0.00 0.00 0.00 50.77 -15.50 84 0 0 0
23OCT26 575.00 C 0.00 0.00 0.00 47.71 -15.21 84 0 0 0
23OCT26 580.00 C 0.00 0.00 0.00 44.78 -14.90 84 0 0 0
23OCT26 585.00 C 0.00 0.00 0.00 40.70 -15.84 81 0 0 0
23OCT26 590.00 C 0.00 0.00 0.00 38.09 -15.42 81 0 0 0
23OCT26 595.00 C 0.00 0.00 0.00 35.59 -13.48 81 0 0 0
23OCT26 600.00 C 0.00 0.00 0.00 33.21 -13.12 81 0 2 0
23OCT26 605.00 C 0.00 0.00 0.00 30.95 -12.76 82 0 0 0
23OCT26 610.00 C 0.00 0.00 0.00 28.79 -12.39 82 0 15 0
23OCT26 615.00 C 20.00 32.31 20.00 26.75 -12.01 82 8 8 +8
23OCT26 620.00 C 0.00 0.00 0.00 24.82 -11.62 82 0 3 0
23OCT26 625.00 C 0.00 0.00 0.00 23.00 -11.23 82 0 0 0
23OCT26 630.00 C 0.00 0.00 0.00 21.28 -10.83 82 0 0 0
23OCT26 635.00 C 0.00 0.00 0.00 19.66 -10.43 82 0 0 0
23OCT26 640.00 C 17.91 17.91 17.91 18.14 -10.03 82 4 4 0
23OCT26 645.00 C 0.00 0.00 0.00 16.71 -9.64 83 0 0 0
23OCT26 650.00 C 0.00 0.00 0.00 15.38 -9.23 83 0 0 0
23OCT26 655.00 C 0.00 0.00 0.00 14.13 -8.84 83 0 0 0
23OCT26 660.00 C 10.20 15.60 10.20 12.97 -8.44 83 24 12 +12
23OCT26 665.00 C 0.00 0.00 0.00 11.88 -8.06 83 0 0 0
23OCT26 670.00 C 0.00 0.00 0.00 10.88 -7.67 83 0 0 0
23OCT26 675.00 C 0.00 0.00 0.00 9.94 -7.30 83 0 0 0
23OCT26 680.00 C 9.50 9.50 9.50 9.07 -6.94 83 1 2 +1
23OCT26 685.00 C 9.30 10.78 9.30 8.27 -6.58 83 3 3 +3
23OCT26 690.00 C 0.00 0.00 0.00 7.53 -6.23 83 0 0 0
23OCT26 695.00 C 0.00 0.00 0.00 6.85 -5.89 83 0 20 0
23OCT26 700.00 C 6.60 7.77 6.20 6.61 -5.17 85 3 3 +3
23OCT26 705.00 C 0.00 0.00 0.00 5.82 -5.06 84 0 0 0
23OCT26 710.00 C 0.00 0.00 0.00 5.27 -4.78 84 0 1 0
23OCT26 715.00 C 0.00 0.00 0.00 4.77 -4.50 84 0 0 0
23OCT26 720.00 C 0.00 0.00 0.00 4.31 -4.23 84 0 2 0
23OCT26 725.00 C 0.00 0.00 0.00 3.89 -3.97 84 0 0 0
23OCT26 730.00 C 0.00 0.00 0.00 3.51 -3.94 84 0 0 0
23OCT26 735.00 C 0.00 0.00 0.00 3.16 -3.69 84 0 0 0
23OCT26 740.00 C 4.00 5.00 2.17 2.85 -3.59 84 12 25 +12
29OCT26 310.00 C 0.00 0.00 0.00 291.44 -18.03 69 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 281.46 -18.03 87 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 271.47 -18.03 76 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 261.49 -18.04 80 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 251.52 -18.03 84 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 241.55 -18.04 83 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 231.59 -18.04 83 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 221.65 -18.04 83 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 211.73 -18.04 83 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 201.85 -18.03 83 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 192.01 -18.02 83 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 182.24 -18.00 83 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 172.54 -17.98 83 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 162.94 -17.94 83 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 153.46 -17.88 83 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 144.13 -17.80 83 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 134.97 -17.70 83 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 126.02 -17.56 83 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 117.29 -17.39 83 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 108.82 -17.19 83 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 100.64 -16.94 83 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 92.76 -16.65 83 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 85.21 -16.32 83 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 78.01 -15.94 83 0 2 0
29OCT26 550.00 C 52.33 52.33 52.33 71.18 -15.52 83 2 6 0
29OCT26 560.00 C 0.00 0.00 0.00 64.73 -15.05 83 0 6 0
29OCT26 570.00 C 0.00 0.00 0.00 58.66 -14.55 83 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 51.39 -15.60 80 0 170 0
29OCT26 590.00 C 0.00 0.00 0.00 46.26 -13.03 80 0 15 0
29OCT26 600.00 C 38.35 38.35 38.35 41.50 -12.45 81 1 381 +1
29OCT26 610.00 C 34.94 34.94 34.94 37.11 -11.85 81 1 73 +1
29OCT26 620.00 C 26.37 26.37 24.50 33.08 -11.23 81 3 302 -2
29OCT26 630.00 C 28.00 28.00 26.10 29.39 -10.60 81 2 647 -1
29OCT26 640.00 C 23.58 23.58 23.03 26.03 -9.97 81 20 327 0
29OCT26 650.00 C 19.00 21.55 16.62 22.98 -9.34 82 37 92 +15
29OCT26 660.00 C 15.59 20.23 15.38 20.23 -8.72 82 37 107 0
29OCT26 670.00 C 17.27 17.53 16.59 17.75 -8.11 82 20 217 +1
29OCT26 680.00 C 15.27 15.91 13.68 15.53 -7.51 82 178 498 0
29OCT26 690.00 C 14.06 14.06 14.06 13.56 -6.93 82 15 92 +15
29OCT26 700.00 C 10.56 12.47 10.09 11.80 -6.37 82 100 303 +35
29OCT26 710.00 C 12.50 12.50 12.50 10.24 -5.84 82 2 68 0
29OCT26 720.00 C 9.26 9.26 9.26 8.86 -5.34 82 10 217 +4
29OCT26 730.00 C 0.00 0.00 0.00 8.13 -4.38 84 0 243 0
29OCT26 740.00 C 0.00 0.00 0.00 7.00 -4.00 84 0 110 0
29OCT26 750.00 C 6.00 7.01 5.00 5.84 -3.81 83 8 209 -1
29OCT26 760.00 C 6.77 6.77 6.77 5.00 -3.45 83 1 175 0
29OCT26 770.00 C 0.00 0.00 0.00 4.28 -3.11 83 0 140 0
29OCT26 780.00 C 4.60 4.60 4.60 3.65 -2.79 83 5 89 0
29OCT26 790.00 C 0.00 0.00 0.00 3.11 -2.50 83 0 71 0
29OCT26 800.00 C 4.50 4.50 4.50 2.64 -2.54 83 2 654 0
29OCT26 810.00 C 0.00 0.00 0.00 2.24 -2.16 83 0 76 0
29OCT26 820.00 C 0.00 0.00 0.00 1.90 -1.99 83 0 24 0
29OCT26 830.00 C 0.00 0.00 0.00 1.60 -1.76 83 0 51 0
29OCT26 840.00 C 0.00 0.00 0.00 1.35 -1.56 83 0 74 0
29OCT26 850.00 C 0.00 0.00 0.00 1.14 -1.37 83 0 153 0
29OCT26 860.00 C 0.00 0.00 0.00 0.96 -1.20 83 0 103 0
29OCT26 870.00 C 0.00 0.00 0.00 0.80 -1.05 83 0 50 0
29OCT26 880.00 C 0.00 0.00 0.00 0.67 -0.92 83 0 180 0
29OCT26 890.00 C 0.00 0.00 0.00 0.56 -0.81 83 0 183 0
29OCT26 900.00 C 1.53 1.53 1.53 0.47 -0.70 83 1 166 -1
29OCT26 910.00 C 0.00 0.00 0.00 0.39 -0.61 83 0 40 0
29OCT26 920.00 C 0.00 0.00 0.00 0.33 -0.50 83 0 38 0
29OCT26 930.00 C 0.00 0.00 0.00 0.27 -0.46 83 0 106 0
29OCT26 940.00 C 0.00 0.00 0.00 0.23 -0.37 83 0 69 0
29OCT26 950.00 C 0.00 0.00 0.00 0.19 -0.32 83 0 126 0
29OCT26 960.00 C 0.00 0.00 0.00 0.16 -0.28 83 0 117 0
29OCT26 970.00 C 0.00 0.00 0.00 0.13 -0.24 83 0 124 0
29OCT26 980.00 C 0.63 0.63 0.63 0.11 -0.21 83 5 94 +5
29OCT26 990.00 C 0.00 0.00 0.00 0.09 -0.18 83 0 64 0
29OCT26 1,000.00 C 0.86 0.86 0.60 0.07 -0.16 83 4 104 -2
29OCT26 1,010.00 C 0.00 0.00 0.00 0.06 -0.13 83 0 93 0
29OCT26 1,020.00 C 0.00 0.00 0.00 0.05 -0.11 83 0 70 0
29OCT26 1,030.00 C 0.00 0.00 0.00 0.04 -0.10 83 0 109 0
29OCT26 1,040.00 C 0.00 0.00 0.00 0.03 -0.09 82 0 163 0
29OCT26 1,050.00 C 0.00 0.00 0.00 0.02 -0.08 81 0 57 0
29OCT26 1,060.00 C 0.00 0.00 0.00 0.01 -0.07 78 0 77 0
29OCT26 1,070.00 C 0.00 0.00 0.00 0.01 -0.06 79 0 87 0
29OCT26 1,080.00 C 0.00 0.00 0.00 0.01 -0.05 81 0 86 0
29OCT26 1,090.00 C 0.00 0.00 0.00 0.01 -0.04 82 0 77 0
29OCT26 1,100.00 C 0.00 0.00 0.00 0.01 -0.03 83 0 201 0
29OCT26 1,110.00 C 0.00 0.00 0.00 0.01 -0.02 84 0 92 0
29OCT26 1,120.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 68 0
29OCT26 1,130.00 C 0.00 0.00 0.00 0.01 0.00 86 0 62 0
29OCT26 1,140.00 C 0.00 0.00 0.00 0.01 0.00 87 0 63 0
29OCT26 1,150.00 C 0.00 0.00 0.00 0.01 0.00 89 0 25 0
29OCT26 1,160.00 C 0.00 0.00 0.00 0.01 0.00 90 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 0.01 0.00 91 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 0.01 0.00 92 0 29 0
29OCT26 1,190.00 C 0.00 0.00 0.00 0.01 0.00 93 0 36 0
29OCT26 1,200.00 C 0.00 0.00 0.00 0.01 0.00 94 0 53 0
29OCT26 1,210.00 C 0.00 0.00 0.00 0.01 0.00 95 0 74 0
29OCT26 1,220.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 98 0 12 0
29OCT26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 99 0 16 0
29OCT26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 100 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 101 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 102 0 28 0
29OCT26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 103 0 38 0
29OCT26 1,300.00 C 0.00 0.00 0.00 0.01 0.00 104 0 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 106 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 108 0 35 0
29OCT26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 109 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 0.01 0.00 110 0 13 0
29OCT26 1,380.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29OCT26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 0.01 0.00 113 0 3,967 0
29OCT26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 114 0 16 0
29OCT26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 118 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 121 0 32 0
29OCT26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29OCT26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 125 0 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 127 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 129 0 16 0
29OCT26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 133 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 136 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 137 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 138 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 138 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 139 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 140 0 39 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 142 0 28 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 142 0 17 0
29OCT26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 143 0 86 0
27NOV26 310.00 C 0.00 0.00 0.00 292.94 -17.82 87 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 283.23 -16.26 87 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 273.58 -15.92 87 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 264.01 -17.59 87 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 254.53 -17.48 87 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 245.15 -17.35 87 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 235.88 -17.21 87 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 226.73 -17.05 87 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 217.72 -16.87 87 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 208.86 -16.67 87 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 200.16 -16.45 87 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 191.64 -16.20 87 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 183.29 -9.97 87 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 175.13 -15.67 87 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 167.18 -9.89 87 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 159.43 -15.06 87 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 151.90 -9.73 87 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 144.59 -14.39 87 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 137.51 -9.49 87 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 130.66 -13.66 87 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 124.03 -9.18 87 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 117.65 -12.91 87 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 111.50 -12.52 87 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 105.58 -12.12 87 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 99.90 -11.72 87 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 91.62 -14.15 83 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 86.55 -10.60 84 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 81.71 -10.21 84 0 15 0
27NOV26 590.00 C 66.08 66.08 66.08 77.08 -9.82 84 1 15 0
27NOV26 600.00 C 66.52 66.52 66.52 72.67 -9.43 84 4 21 +4
27NOV26 610.00 C 58.03 58.03 58.03 68.46 -9.06 85 1 16 0
27NOV26 620.00 C 56.00 56.00 56.00 64.45 -8.69 85 20 85 +20
27NOV26 630.00 C 0.00 0.00 0.00 60.64 -8.32 85 0 52 0
27NOV26 640.00 C 42.49 42.49 42.49 57.03 -7.95 85 15 78 0
27NOV26 650.00 C 0.00 0.00 0.00 53.59 -7.60 85 0 152 0
27NOV26 660.00 C 38.74 41.81 38.74 50.33 -7.26 85 25 214 -19
27NOV26 670.00 C 36.27 39.17 36.27 47.25 -6.92 85 45 65 -24
27NOV26 680.00 C 36.00 36.74 33.98 44.33 -6.59 85 47 91 +2
27NOV26 690.00 C 0.00 0.00 0.00 41.57 -6.28 85 0 101 0
27NOV26 700.00 C 29.91 29.91 29.91 38.96 -5.97 86 15 35 -14
27NOV26 710.00 C 0.00 0.00 0.00 36.50 -5.67 86 0 106 0
27NOV26 720.00 C 0.00 0.00 0.00 34.18 -5.39 86 0 310 0
27NOV26 730.00 C 0.00 0.00 0.00 32.00 -5.10 86 0 220 0
27NOV26 740.00 C 0.00 0.00 0.00 29.94 -4.84 86 0 309 0
27NOV26 750.00 C 0.00 0.00 0.00 28.00 -4.58 86 0 132 0
27NOV26 760.00 C 26.00 26.00 26.00 26.17 -4.34 86 1 10 +1
27NOV26 770.00 C 19.79 19.79 19.79 24.46 -4.11 86 1 26 +1
27NOV26 780.00 C 0.00 0.00 0.00 22.85 -3.88 86 0 63 0
27NOV26 790.00 C 0.00 0.00 0.00 21.34 -3.67 86 0 34 0
27NOV26 800.00 C 16.00 17.49 16.00 19.92 -3.46 86 18 694 -17
27NOV26 810.00 C 0.00 0.00 0.00 18.59 -3.27 86 0 17 0
27NOV26 820.00 C 0.00 0.00 0.00 17.35 -3.08 86 0 3 0
27NOV26 830.00 C 14.37 14.37 14.37 16.18 -2.90 86 15 34 +15
27NOV26 840.00 C 0.00 0.00 0.00 15.09 -2.73 86 0 45 0
27NOV26 850.00 C 0.00 0.00 0.00 14.07 -2.57 86 0 46 0
27NOV26 860.00 C 0.00 0.00 0.00 13.11 -2.42 86 0 27 0
27NOV26 870.00 C 12.88 12.88 12.88 12.59 -1.90 87 1 99 +1
27NOV26 880.00 C 0.00 0.00 0.00 11.38 -2.14 86 0 69 0
27NOV26 890.00 C 0.00 0.00 0.00 10.93 -1.68 87 0 180 0
27NOV26 900.00 C 9.52 9.52 9.17 9.93 -2.22 86 5 210 0
27NOV26 910.00 C 9.76 9.76 9.76 9.47 -1.49 87 2 5 0
27NOV26 920.00 C 0.00 0.00 0.00 8.82 -1.39 87 0 1 0
27NOV26 930.00 C 0.00 0.00 0.00 8.21 -1.31 87 0 112 0
27NOV26 940.00 C 0.00 0.00 0.00 7.64 -1.34 87 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 7.11 -1.41 87 0 1 0
27NOV26 960.00 C 0.00 0.00 0.00 6.61 -1.48 87 0 2 0
27NOV26 970.00 C 0.00 0.00 0.00 6.15 -1.46 87 0 36 0
27NOV26 980.00 C 0.00 0.00 0.00 5.72 -1.36 87 0 3 0
27NOV26 990.00 C 0.00 0.00 0.00 5.32 -1.27 87 0 42 0
27NOV26 1,000.00 C 0.00 0.00 0.00 4.94 -1.20 87 0 19 0
27NOV26 1,010.00 C 0.00 0.00 0.00 4.60 -1.11 87 0 65 0
27NOV26 1,020.00 C 6.00 6.00 6.00 4.27 -1.05 87 1 21 0
27NOV26 1,030.00 C 0.00 0.00 0.00 3.97 -0.98 87 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 3.69 -0.91 87 0 52 0
27NOV26 1,050.00 C 0.00 0.00 0.00 3.43 -0.85 87 0 56 0
27NOV26 1,060.00 C 0.00 0.00 0.00 3.19 -0.79 87 0 7 0
27NOV26 1,070.00 C 0.00 0.00 0.00 2.96 -0.74 87 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 2.75 -0.69 87 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 2.56 -0.55 87 0 70 0
27NOV26 1,100.00 C 0.00 0.00 0.00 2.38 -0.51 87 0 180 0
27NOV26 1,110.00 C 0.00 0.00 0.00 2.21 -0.48 87 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 2.05 -0.45 87 0 210 0
27NOV26 1,130.00 C 0.00 0.00 0.00 1.90 -0.42 87 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 1.77 -0.39 87 0 36 0
27NOV26 1,150.00 C 0.00 0.00 0.00 1.64 -0.37 87 0 17 0
27NOV26 1,160.00 C 0.00 0.00 0.00 1.53 -0.34 87 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 1.42 -0.32 87 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 1.32 -0.29 87 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 1.22 -0.28 87 0 23 0
27NOV26 1,200.00 C 0.00 0.00 0.00 1.14 -0.25 87 0 3,899 0
27NOV26 1,210.00 C 0.00 0.00 0.00 1.06 -0.24 87 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 0.98 -0.22 87 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 0.91 -0.21 87 0 44 0
27NOV26 1,240.00 C 0.00 0.00 0.00 0.85 -0.19 87 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 0.79 -0.18 87 0 41 0
27NOV26 1,260.00 C 0.00 0.00 0.00 0.73 -0.17 87 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 0.68 -0.16 87 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 0.63 -0.15 87 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 0.59 -0.13 87 0 0 0
27NOV26 1,300.00 C 1.61 1.61 1.61 0.54 -0.13 87 5 3,730 +5
27NOV26 1,310.00 C 0.00 0.00 0.00 0.50 -0.12 87 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 0.47 -0.11 87 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 0.44 -0.10 87 0 15 0
27NOV26 1,340.00 C 0.00 0.00 0.00 0.40 -0.10 87 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 0.38 -0.09 87 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 0.35 -0.08 87 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 0.32 -0.08 87 0 15 0
27NOV26 1,380.00 C 0.00 0.00 0.00 0.30 -0.07 87 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 0.28 -0.07 87 0 15 0
27NOV26 1,400.00 C 0.00 0.00 0.00 0.26 -0.06 87 0 2 0
27NOV26 1,410.00 C 0.00 0.00 0.00 0.24 -0.06 87 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 0.23 -0.05 87 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 0.21 -0.05 87 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 0.19 -0.05 87 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 0.18 -0.04 87 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 0.17 -0.04 87 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 0.16 -0.03 87 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 0.15 -0.03 87 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 0.14 -0.03 87 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 0.13 -0.03 87 0 6,072 0
27NOV26 1,510.00 C 0.00 0.00 0.00 0.12 -0.03 87 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 0.11 -0.03 87 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 0.10 -0.03 87 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 0.09 -0.03 87 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 0.08 -0.03 86 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 0.07 -0.03 86 0 15 0
27NOV26 1,570.00 C 0.00 0.00 0.00 0.06 -0.03 85 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 0.05 -0.03 85 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 0.04 -0.03 84 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 0.03 -0.03 82 0 6,085 0
27NOV26 1,610.00 C 0.00 0.00 0.00 0.02 -0.03 81 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 0.01 -0.03 77 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 1 0
27NOV26 1,640.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 15 0
27NOV26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
27NOV26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
27NOV26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
27NOV26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
27NOV26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
27NOV26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 85 0 80 0
30DEC26 310.00 C 0.00 0.00 0.00 295.85 -17.74 83 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 286.58 -17.68 83 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 277.42 -17.60 83 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 268.37 -17.52 83 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 259.46 -17.42 83 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 250.68 -17.32 83 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 242.05 -17.20 83 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 233.58 -17.06 83 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 225.27 -16.92 83 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 217.12 -16.77 83 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 209.15 -16.60 83 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 201.35 -16.44 83 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 193.75 -16.24 83 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 186.33 -16.04 83 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 179.10 -15.84 83 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 172.06 -15.63 83 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 165.22 -15.40 83 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 158.58 -15.16 83 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 152.13 -14.92 83 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 145.88 -14.67 83 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 139.83 -14.41 83 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 133.97 -14.16 83 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 128.31 -13.88 83 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 119.15 -13.21 79 0 15 0
30DEC26 550.00 C 0.00 0.00 0.00 114.03 -12.93 79 0 6 0
30DEC26 560.00 C 0.00 0.00 0.00 109.09 -12.66 79 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 104.32 -12.39 80 0 15 0
30DEC26 580.00 C 0.00 0.00 0.00 102.82 -9.03 83 0 167 0
30DEC26 590.00 C 0.00 0.00 0.00 95.32 -11.83 80 0 30 0
30DEC26 600.00 C 76.16 76.16 76.16 91.07 -11.56 80 15 74 +15
30DEC26 610.00 C 0.00 0.00 0.00 86.98 -11.28 80 0 46 0
30DEC26 620.00 C 0.00 0.00 0.00 83.06 -11.00 80 0 62 0
30DEC26 630.00 C 0.00 0.00 0.00 79.29 -10.72 81 0 62 0
30DEC26 640.00 C 0.00 0.00 0.00 75.67 -10.45 81 0 30 0
30DEC26 650.00 C 0.00 0.00 0.00 72.20 -10.17 81 0 66 0
30DEC26 660.00 C 0.00 0.00 0.00 68.88 -9.89 81 0 105 0
30DEC26 670.00 C 0.00 0.00 0.00 65.69 -9.62 81 0 61 0
30DEC26 680.00 C 0.00 0.00 0.00 62.64 -9.35 81 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 59.71 -9.09 81 0 31 0
30DEC26 700.00 C 0.00 0.00 0.00 56.91 -8.83 81 0 109 0
30DEC26 710.00 C 0.00 0.00 0.00 54.24 -8.56 81 0 47 0
30DEC26 720.00 C 0.00 0.00 0.00 51.68 -8.31 81 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 49.23 -8.06 81 0 60 0
30DEC26 740.00 C 0.00 0.00 0.00 48.34 -6.36 83 0 10 0
30DEC26 750.00 C 37.31 37.31 37.31 44.66 -7.57 81 1 353 0
30DEC26 760.00 C 0.00 0.00 0.00 42.52 -7.34 81 0 140 0
30DEC26 770.00 C 0.00 0.00 0.00 41.74 -5.85 83 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 39.74 -5.68 83 0 177 0
30DEC26 790.00 C 0.00 0.00 0.00 37.82 -5.52 83 0 280 0
30DEC26 800.00 C 30.00 30.00 29.97 36.00 -5.35 83 3 637 0
30DEC26 810.00 C 0.00 0.00 0.00 34.26 -5.19 83 0 106 0
30DEC26 820.00 C 0.00 0.00 0.00 32.60 -6.20 83 0 34 0
30DEC26 830.00 C 0.00 0.00 0.00 31.02 -5.99 83 0 15 0
30DEC26 840.00 C 0.00 0.00 0.00 29.51 -5.79 83 0 1 0
30DEC26 850.00 C 26.00 26.00 26.00 28.08 -5.58 83 1 17 +1
30DEC26 860.00 C 0.00 0.00 0.00 26.71 -5.39 83 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 25.41 -5.20 83 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 24.17 -5.02 83 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 22.98 -4.85 83 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 21.20 -5.33 82 0 38 0
30DEC26 910.00 C 0.00 0.00 0.00 20.79 -4.51 83 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 19.77 -4.35 83 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 18.80 -4.19 83 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 17.88 -4.03 83 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 17.00 -3.89 83 0 10 0
30DEC26 960.00 C 0.00 0.00 0.00 16.16 -3.75 83 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 15.37 -3.61 83 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 14.61 -3.48 83 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 13.89 -3.35 83 0 0 0
30DEC26 1,000.00 C 12.00 12.00 12.00 13.21 -3.22 83 1 39 +1
30DEC26 1,010.00 C 0.00 0.00 0.00 12.56 -3.10 83 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 11.94 -2.99 83 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 11.36 -2.87 83 0 31 0
30DEC26 1,040.00 C 0.00 0.00 0.00 10.80 -2.76 83 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 10.27 -2.65 83 0 60 0
30DEC26 1,060.00 C 0.00 0.00 0.00 9.76 -2.56 83 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 9.28 -2.46 83 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 8.82 -2.37 83 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 8.39 -2.27 83 0 2 0
30DEC26 1,100.00 C 0.00 0.00 0.00 7.98 -2.18 83 0 4,333 0
30DEC26 1,110.00 C 0.00 0.00 0.00 7.59 -2.10 83 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 7.21 -2.02 83 0 320 0
30DEC26 1,130.00 C 0.00 0.00 0.00 6.86 -1.94 83 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 6.52 -1.87 83 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 6.20 -1.80 83 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 5.90 -1.72 83 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 5.61 -1.66 83 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 5.34 -1.59 83 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 5.08 -1.53 83 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 4.83 -1.47 83 0 4,482 0
30DEC26 1,210.00 C 0.00 0.00 0.00 4.59 -1.41 83 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 4.37 -1.35 83 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 4.16 -1.30 83 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 3.95 -1.25 83 0 0 0
30DEC26 1,250.00 C 6.15 6.15 6.15 3.76 -1.20 83 2 27 +2
30DEC26 1,260.00 C 0.00 0.00 0.00 3.58 -1.15 83 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 3.41 -1.10 83 0 81 0
30DEC26 1,280.00 C 6.50 6.50 6.50 3.24 -1.06 83 1 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 3.08 -1.02 83 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 2.93 -0.98 83 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 2.79 -0.94 83 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 2.66 -0.90 83 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 2.53 -0.87 83 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 2.41 -0.83 83 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 2.29 -0.80 83 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 2.18 -0.77 83 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 2.08 -0.73 83 0 3 0
30DEC26 1,380.00 C 0.00 0.00 0.00 1.98 -0.71 83 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 1.88 -0.68 83 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 1.79 -0.65 83 0 28 0
30DEC26 1,410.00 C 0.00 0.00 0.00 1.71 -0.62 83 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 1.63 -0.60 83 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 1.55 -0.58 83 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 1.47 -0.56 83 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 1.40 -0.54 83 0 31 0
30DEC26 1,460.00 C 0.00 0.00 0.00 1.34 -0.51 83 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 1.27 -0.49 83 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 1.21 -0.47 83 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 1.16 -0.45 83 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 1.10 -0.44 83 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 1.05 -0.42 83 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 1.00 -0.40 83 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 0.95 -0.39 83 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 0.91 -0.37 83 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 0.87 -0.35 83 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 0.83 -0.34 83 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 0.79 -0.32 83 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 0.75 -0.31 83 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 0.72 -0.30 83 0 30 0
30DEC26 1,600.00 C 0.00 0.00 0.00 0.68 -0.29 83 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 0.65 -0.28 83 0 30 0
30DEC26 1,620.00 C 0.00 0.00 0.00 0.62 -0.27 83 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 0.59 -0.26 83 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 0.56 -0.25 83 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 0.54 -0.23 83 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 0.51 -0.23 83 0 2 0
30DEC26 1,670.00 C 0.00 0.00 0.00 0.49 -0.22 83 0 8 0
30DEC26 1,680.00 C 0.00 0.00 0.00 0.47 -0.21 83 0 15 0
30DEC26 1,690.00 C 0.00 0.00 0.00 0.45 -0.20 83 0 15 0
30DEC26 1,700.00 C 0.00 0.00 0.00 0.43 -0.19 83 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 0.41 -0.18 83 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 0.39 -0.17 83 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 0.37 -0.17 83 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 0.35 -0.17 83 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 0.34 -0.15 83 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 0.32 -0.15 83 0 30 0
30DEC26 1,770.00 C 0.00 0.00 0.00 0.31 -0.14 83 0 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 0.29 -0.14 83 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 0.28 -0.13 83 0 16 0
30DEC26 1,800.00 C 0.00 0.00 0.00 0.27 -0.13 83 0 64 0
28JAN27 310.00 C 0.00 0.00 0.00 299.84 -17.66 83 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 291.04 -17.60 83 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 282.38 -17.52 83 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 273.87 -17.43 83 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 265.50 -17.34 83 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 257.28 -17.24 83 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 249.22 -17.13 83 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 241.33 -17.00 83 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 233.59 -16.88 83 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 226.03 -16.75 83 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 218.64 -16.60 83 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 211.43 -16.44 83 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 204.38 -16.29 83 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 197.52 -16.11 83 0 0 0
28JAN27 450.00 C 0.00 0.00 0.00 190.83 -15.94 83 0 0 0
28JAN27 460.00 C 0.00 0.00 0.00 184.31 -15.76 83 0 0 0
28JAN27 470.00 C 0.00 0.00 0.00 177.97 -15.58 83 0 0 0
28JAN27 480.00 C 0.00 0.00 0.00 171.81 -15.38 83 0 0 0
28JAN27 490.00 C 0.00 0.00 0.00 165.82 -15.18 83 0 0 0
28JAN27 500.00 C 0.00 0.00 0.00 160.00 -14.98 83 0 0 0
28JAN27 510.00 C 0.00 0.00 0.00 154.35 -14.77 83 0 0 0
28JAN27 520.00 C 0.00 0.00 0.00 148.87 -14.56 83 0 0 0
28JAN27 530.00 C 120.98 120.98 120.98 139.25 -18.65 80 4 4 +4
28JAN27 540.00 C 0.00 0.00 0.00 134.26 -13.70 80 0 0 0
28JAN27 550.00 C 0.00 0.00 0.00 129.42 -13.48 80 0 0 0
28JAN27 560.00 C 0.00 0.00 0.00 124.74 -13.26 80 0 30 0
28JAN27 570.00 C 98.36 98.36 98.36 120.20 -13.04 80 15 15 +15
28JAN27 580.00 C 90.06 90.06 90.06 115.81 -12.82 81 7 7 +7
28JAN27 590.00 C 0.00 0.00 0.00 111.57 -12.59 81 0 6 0
28JAN27 600.00 C 0.00 0.00 0.00 107.47 -12.36 81 0 18 0
28JAN27 610.00 C 83.43 83.43 83.43 103.51 -12.13 81 15 15 -15
28JAN27 620.00 C 0.00 0.00 0.00 99.68 -11.90 81 0 15 0
28JAN27 630.00 C 0.00 0.00 0.00 95.98 -11.68 81 0 15 0
28JAN27 640.00 C 77.24 77.24 77.24 92.40 -11.46 81 3 22 +3
28JAN27 650.00 C 0.00 0.00 0.00 88.96 -11.22 81 0 15 0
28JAN27 660.00 C 0.00 0.00 0.00 85.63 -11.00 81 0 1 0
28JAN27 670.00 C 0.00 0.00 0.00 82.42 -10.78 81 0 2 0
28JAN27 680.00 C 0.00 0.00 0.00 79.33 -10.55 82 0 15 0
28JAN27 690.00 C 0.00 0.00 0.00 76.34 -10.33 82 0 7 0
28JAN27 700.00 C 0.00 0.00 0.00 73.47 -10.10 82 0 18 0
28JAN27 710.00 C 0.00 0.00 0.00 70.69 -9.89 82 0 24 0
28JAN27 720.00 C 0.00 0.00 0.00 70.12 -7.57 83 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 65.45 -9.45 82 0 16 0
28JAN27 740.00 C 0.00 0.00 0.00 62.97 -9.24 82 0 1 0
28JAN27 750.00 C 0.00 0.00 0.00 62.45 -7.16 83 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 58.28 -8.83 82 0 16 0
28JAN27 770.00 C 0.00 0.00 0.00 56.06 -8.63 82 0 15 0
28JAN27 780.00 C 0.00 0.00 0.00 53.93 -8.42 82 0 4 0
28JAN27 790.00 C 0.00 0.00 0.00 51.88 -8.22 82 0 10 0
28JAN27 800.00 C 0.00 0.00 0.00 49.90 -8.03 82 0 6 0
28JAN27 810.00 C 0.00 0.00 0.00 49.49 -8.07 83 0 0 0
28JAN27 820.00 C 0.00 0.00 0.00 46.17 -7.65 82 0 0 0
28JAN27 830.00 C 0.00 0.00 0.00 44.41 -7.46 82 0 0 0
28JAN27 840.00 C 0.00 0.00 0.00 44.04 -7.50 83 0 0 0
28JAN27 850.00 C 0.00 0.00 0.00 42.36 -7.31 83 0 0 0
28JAN27 860.00 C 0.00 0.00 0.00 40.75 -7.13 83 0 0 0
28JAN27 870.00 C 0.00 0.00 0.00 39.19 -6.95 83 0 0 0
28JAN27 880.00 C 0.00 0.00 0.00 37.70 -6.77 83 0 0 0
28JAN27 890.00 C 0.00 0.00 0.00 36.26 -6.60 83 0 0 0
28JAN27 900.00 C 0.00 0.00 0.00 33.84 -6.23 82 0 3 0
28JAN27 910.00 C 0.00 0.00 0.00 33.55 -6.27 83 0 0 0
28JAN27 920.00 C 0.00 0.00 0.00 32.28 -6.10 83 0 0 0
28JAN27 930.00 C 0.00 0.00 0.00 31.05 -5.94 83 0 0 0
28JAN27 940.00 C 0.00 0.00 0.00 29.87 -5.78 83 0 0 0
28JAN27 950.00 C 0.00 0.00 0.00 28.73 -5.64 83 0 0 0
28JAN27 960.00 C 0.00 0.00 0.00 27.64 -5.49 83 0 0 0
28JAN27 970.00 C 0.00 0.00 0.00 25.79 -5.18 83 0 4 0
28JAN27 980.00 C 0.00 0.00 0.00 25.58 -5.20 83 0 0 0
28JAN27 990.00 C 0.00 0.00 0.00 23.87 -4.91 83 0 6 0
28JAN27 1,000.00 C 0.00 0.00 0.00 23.68 -4.92 83 0 0 0
28JAN27 1,010.00 C 0.00 0.00 0.00 22.78 -4.80 83 0 0 0
28JAN27 1,020.00 C 0.00 0.00 0.00 21.92 -4.66 83 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 308.25 -17.25 82 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 300.20 -17.15 82 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 292.29 -17.04 82 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 284.53 -16.94 82 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 276.93 -16.82 82 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 269.49 -16.68 82 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 262.20 -16.56 82 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 255.06 -16.43 82 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 248.09 -16.28 82 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 241.27 -16.14 82 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 234.62 -15.98 82 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 228.11 -15.83 82 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 221.77 -15.66 82 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 215.57 -15.51 82 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 209.53 -15.34 82 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 203.64 -15.17 82 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 197.91 -14.99 82 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 192.31 -14.82 82 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 186.87 -14.63 82 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 181.56 -14.46 82 0 210 0
30MAR27 510.00 C 0.00 0.00 0.00 176.40 -14.27 82 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 171.37 -14.09 82 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 166.49 -13.89 82 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 161.73 -13.71 82 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 157.10 -13.53 82 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 152.60 -13.34 82 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 148.23 -13.14 82 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 143.98 -12.95 82 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 135.84 -16.77 79 0 60 0
30MAR27 600.00 C 0.00 0.00 0.00 135.83 -12.57 82 0 0 0
30MAR27 610.00 C 97.00 108.00 97.00 127.97 -12.01 79 2 1 +1
30MAR27 620.00 C 0.00 0.00 0.00 124.30 -11.82 79 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 120.73 -11.64 79 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 117.26 -11.46 79 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 113.89 -11.28 79 0 2 0
30MAR27 660.00 C 0.00 0.00 0.00 110.62 -11.09 80 0 4 0
30MAR27 670.00 C 0.00 0.00 0.00 107.44 -10.92 80 0 2 0
30MAR27 680.00 C 0.00 0.00 0.00 104.36 -10.73 80 0 26 0
30MAR27 690.00 C 0.00 0.00 0.00 101.37 -10.55 80 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 98.46 -10.38 80 0 31 0
30MAR27 710.00 C 0.00 0.00 0.00 95.64 -10.20 80 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 92.90 -10.03 80 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 90.24 -9.86 80 0 8 0
30MAR27 740.00 C 0.00 0.00 0.00 90.23 -7.12 82 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 85.16 -9.52 80 0 10 0
30MAR27 760.00 C 0.00 0.00 0.00 82.73 -9.35 80 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 80.37 -9.19 80 0 5 0
30MAR27 780.00 C 0.00 0.00 0.00 78.08 -9.03 80 0 21 0
30MAR27 790.00 C 0.00 0.00 0.00 75.86 -8.87 80 0 46 0
30MAR27 800.00 C 0.00 0.00 0.00 73.71 -8.71 80 0 529 0
30MAR27 810.00 C 0.00 0.00 0.00 71.62 -8.55 80 0 64 0
30MAR27 820.00 C 0.00 0.00 0.00 69.59 -8.39 80 0 109 0
30MAR27 830.00 C 0.00 0.00 0.00 67.62 -8.24 80 0 48 0
30MAR27 840.00 C 0.00 0.00 0.00 65.71 -8.09 80 0 21 0
30MAR27 850.00 C 0.00 0.00 0.00 63.86 -7.94 80 0 36 0
30MAR27 860.00 C 0.00 0.00 0.00 62.06 -7.79 80 0 36 0
30MAR27 870.00 C 0.00 0.00 0.00 60.31 -7.65 80 0 30 0
30MAR27 880.00 C 0.00 0.00 0.00 60.30 -7.65 82 0 2 0
30MAR27 890.00 C 0.00 0.00 0.00 58.73 -7.60 82 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 55.38 -7.23 80 0 17 0
30MAR27 910.00 C 0.00 0.00 0.00 55.37 -7.23 82 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 52.33 -6.96 81 0 2,526 0
30MAR27 930.00 C 0.00 0.00 0.00 52.32 -6.96 82 0 8,000 0
30MAR27 940.00 C 0.00 0.00 0.00 50.98 -6.91 82 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 49.57 -6.77 82 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 48.19 -6.65 82 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 45.46 -6.32 81 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 44.20 -6.20 81 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 42.98 -6.08 81 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 41.80 -5.97 81 0 222 0
30MAR27 1,010.00 C 0.00 0.00 0.00 40.65 -5.85 81 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 39.54 -5.73 81 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 38.46 -5.62 81 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 38.45 -5.62 82 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 37.51 -5.58 82 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 36.49 -5.47 82 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 34.44 -5.20 81 0 10 0
30MAR27 1,080.00 C 0.00 0.00 0.00 34.43 -5.20 82 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 33.60 -5.16 82 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 32.70 -5.05 82 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 30.86 -4.81 81 0 183 0
30MAR27 1,120.00 C 0.00 0.00 0.00 30.85 -3.90 82 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 30.13 -4.61 82 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 29.33 -4.66 82 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 28.54 -4.58 82 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 27.78 -3.52 82 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 27.04 -4.25 82 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 26.32 -4.32 82 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 24.86 -4.10 81 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 24.85 -4.10 82 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 24.29 -4.06 82 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 23.65 -3.98 82 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 23.03 -3.91 82 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 22.43 -3.82 82 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 21.84 -2.98 82 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 21.27 -3.54 82 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 20.72 -3.60 82 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 20.18 -3.53 82 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 19.65 -3.47 82 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 19.15 -2.72 82 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 18.65 -3.21 82 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 18.17 -3.26 82 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 17.70 -3.20 82 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 17.25 -3.14 82 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 16.81 -3.07 82 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 16.38 -3.01 82 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 15.96 -2.96 82 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 15.56 -2.89 82 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 15.16 -2.84 82 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 14.33 -2.70 81 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 14.32 -2.70 82 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 14.04 -2.67 82 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 13.69 -2.62 82 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 13.34 -2.57 82 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 13.01 -2.52 82 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 12.68 -2.47 82 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 12.37 -2.42 82 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 12.06 -2.37 82 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 11.76 -2.33 82 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 11.75 -2.33 82 0 1,094 0
30MAR27 1,510.00 C 0.00 0.00 0.00 11.18 -2.24 82 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 10.91 -2.19 82 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 10.64 -2.15 82 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 10.38 -2.11 82 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 10.12 -2.07 82 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 9.88 -2.02 82 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 9.64 -1.98 82 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 9.40 -1.95 82 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 9.17 -1.91 82 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 8.95 -1.87 82 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 8.73 -1.84 82 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 8.52 -1.81 82 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 8.32 -1.76 82 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 8.12 -1.73 82 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 7.92 -1.70 82 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 7.73 -1.67 82 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 7.55 -1.63 82 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 7.37 -1.60 82 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 7.36 -1.60 82 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 7.23 -1.59 82 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 6.86 -1.76 82 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 6.85 -1.57 82 0 30 0
30MAR27 1,730.00 C 0.00 0.00 0.00 6.54 -1.69 82 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 6.53 -1.51 82 0 0 0
30MAR27 1,750.00 C 0.00 0.00 0.00 6.23 -1.63 82 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 6.09 -1.59 82 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 6.08 -1.43 82 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 5.98 -1.36 82 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 5.67 -1.30 82 0 16 0
30MAR27 1,800.00 C 0.00 0.00 0.00 5.54 -1.27 82 0 1 0
29JUN27 310.00 C 0.00 0.00 0.00 320.84 -16.78 80 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 313.60 -16.66 80 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 306.50 -16.54 80 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 299.55 -16.42 80 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 292.74 -16.30 80 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 286.09 -16.16 80 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 279.57 -16.03 80 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 273.20 -15.89 80 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 266.97 -15.75 80 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 260.88 -15.61 80 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 254.93 -15.46 80 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 249.11 -15.31 80 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 243.43 -15.16 80 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 237.88 -15.01 80 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 232.46 -14.85 80 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 227.16 -14.70 80 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 221.99 -14.55 80 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 216.94 -14.39 80 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 212.01 -14.24 80 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 207.20 -14.08 80 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 202.50 -13.92 80 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 197.91 -13.77 80 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 193.44 -13.61 80 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 189.07 -13.45 80 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 184.81 -13.29 80 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 180.65 -13.13 80 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 176.59 -12.98 80 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 172.63 -12.82 80 0 15 0
29JUN27 590.00 C 0.00 0.00 0.00 168.77 -12.66 80 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 165.00 -12.50 80 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 161.32 -12.35 80 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 157.73 -12.19 80 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 154.23 -12.04 80 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 146.29 -11.53 78 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 143.05 -14.76 78 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 139.90 -11.23 78 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 136.82 -11.09 78 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 136.81 -7.95 79 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 134.93 -6.75 80 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 131.98 -6.70 80 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 129.11 -9.56 80 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 126.30 -6.59 80 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 119.85 -13.03 78 0 15 0
29JUN27 740.00 C 0.00 0.00 0.00 117.26 -14.04 78 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 114.73 -13.82 78 0 30 0
29JUN27 760.00 C 0.00 0.00 0.00 112.26 -13.60 78 0 30 0
29JUN27 770.00 C 0.00 0.00 0.00 109.85 -13.39 78 0 32 0
29JUN27 780.00 C 0.00 0.00 0.00 109.84 -10.84 80 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 108.45 -9.72 80 0 15 0
29JUN27 800.00 C 0.00 0.00 0.00 106.14 -9.59 80 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 100.77 -9.17 78 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 98.63 -9.05 78 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 96.54 -8.93 79 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 94.51 -8.80 79 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 92.52 -8.68 79 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 90.58 -8.56 79 0 503 0
29JUN27 870.00 C 0.00 0.00 0.00 90.57 -8.56 80 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 86.84 -8.32 79 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 86.83 -8.32 80 0 500 0
29JUN27 900.00 C 0.00 0.00 0.00 85.84 -8.34 80 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 84.06 -8.23 80 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 82.33 -8.11 80 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 80.64 -7.99 80 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 78.98 -7.88 80 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 77.37 -7.77 80 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 75.79 -7.66 80 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 74.24 -5.10 80 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 72.74 -5.04 80 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 71.27 -4.98 80 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 67.73 -7.02 79 0 55 0
29JUN27 1,010.00 C 0.00 0.00 0.00 66.37 -6.92 79 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 65.04 -6.82 79 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 63.73 -6.73 79 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 63.72 -6.73 80 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 63.11 -4.65 80 0 3 0
29JUN27 1,060.00 C 0.00 0.00 0.00 61.86 -5.89 80 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 60.64 -6.54 80 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 59.44 -6.45 80 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 58.27 -6.36 80 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 57.12 -6.28 80 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 54.33 -6.00 79 0 516 0
29JUN27 1,120.00 C 0.00 0.00 0.00 53.26 -5.92 79 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 53.25 -5.92 80 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 52.80 -5.92 80 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 51.78 -5.84 80 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 50.78 -5.76 80 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 49.80 -5.68 80 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 48.84 -5.60 80 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 47.91 -5.51 80 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 46.99 -5.44 80 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 44.71 -5.21 79 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 44.70 -5.21 80 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 44.36 -5.22 80 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 43.52 -5.14 80 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 42.70 -5.07 80 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 41.90 -5.00 80 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 41.12 -4.92 80 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 40.35 -4.85 80 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 39.60 -4.78 80 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 37.69 -4.58 79 0 2 0
29JUN27 1,310.00 C 0.00 0.00 0.00 37.68 -4.58 80 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 37.43 -4.59 80 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 36.74 -4.53 80 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 36.07 -4.46 80 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 35.41 -4.40 80 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 34.76 -4.34 80 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 34.12 -4.28 80 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 33.50 -4.22 80 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 32.89 -4.16 80 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 32.30 -4.10 80 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 31.72 -4.04 80 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 31.14 -3.99 80 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 30.59 -3.93 80 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 30.04 -3.88 80 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 29.50 -3.82 80 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 28.97 -3.78 80 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 28.46 -3.72 80 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 27.95 -3.67 80 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 27.46 -3.62 80 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 26.98 -3.56 80 0 2 0
29JUN27 1,510.00 C 0.00 0.00 0.00 26.50 -3.52 80 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 26.04 -3.47 80 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 25.58 -3.42 80 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 25.13 -3.38 80 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 24.70 -3.33 80 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 24.27 -3.28 80 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 23.85 -3.24 80 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 23.43 -3.20 80 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 23.03 -3.15 80 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 22.63 -3.11 80 0 2 0
29JUN27 1,610.00 C 0.00 0.00 0.00 22.25 -3.06 80 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 21.86 -3.03 80 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 21.49 -2.98 80 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 21.13 -2.94 80 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 20.77 -2.90 80 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 20.41 -2.87 80 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 20.07 -2.83 80 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 19.73 -2.79 80 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 19.40 -2.75 80 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 18.50 -2.63 79 0 10 0
29JUN27 1,710.00 C 0.00 0.00 0.00 18.49 -2.63 80 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 18.44 -2.64 80 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 18.13 -2.61 80 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 17.83 -2.57 80 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 17.54 -2.53 80 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 17.25 -2.50 80 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 16.96 -2.47 80 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 16.68 -2.44 80 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 16.41 -2.40 80 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 16.14 -2.37 80 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 332.24 -16.49 78 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 325.58 -16.37 78 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 319.05 -16.25 78 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 312.66 -16.13 78 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 306.41 -16.01 78 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 300.29 -15.88 78 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 294.31 -15.75 78 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 288.45 -15.62 78 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 282.73 -15.48 78 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 277.13 -15.34 78 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 271.65 -15.21 78 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 266.29 -15.08 78 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 261.05 -14.94 78 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 255.93 -14.80 78 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 250.91 -14.67 78 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 246.02 -14.52 78 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 241.22 -14.39 78 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 236.54 -14.24 78 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 231.96 -14.10 78 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 227.48 -13.97 78 0 3 0
29SEP27 510.00 C 0.00 0.00 0.00 223.10 -13.83 78 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 218.82 -13.69 78 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 214.63 -13.55 78 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 210.54 -13.41 78 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 206.54 -13.26 78 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 202.62 -13.13 78 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 198.79 -12.99 78 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 195.05 -12.85 78 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 191.39 -12.71 78 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 187.81 -12.58 78 0 5 0
29SEP27 610.00 C 0.00 0.00 0.00 184.30 -12.45 78 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 180.88 -12.31 78 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 177.53 -12.17 78 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 169.02 -17.27 76 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 165.91 -11.56 76 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 162.87 -11.43 76 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 159.89 -14.40 76 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 159.88 -8.28 77 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 154.13 -11.05 76 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 151.34 -10.93 76 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 148.61 -13.65 76 0 30 0
29SEP27 720.00 C 0.00 0.00 0.00 145.94 -15.53 76 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 143.33 -15.32 76 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 140.77 -15.12 76 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 138.26 -14.93 77 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 138.25 -12.29 78 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 137.54 -10.41 78 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 135.12 -10.29 78 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 132.75 -10.18 78 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 126.51 -9.76 77 0 5 0
29SEP27 810.00 C 0.00 0.00 0.00 126.50 -9.76 78 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 125.93 -9.83 78 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 123.75 -9.72 78 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 121.62 -9.61 78 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 119.53 -9.50 78 0 500 0
29SEP27 860.00 C 0.00 0.00 0.00 117.48 -9.39 78 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 115.47 -9.29 78 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 113.51 -9.18 78 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 111.58 -9.08 78 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 109.70 -8.97 78 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 107.85 -8.87 78 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 106.04 -8.76 78 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 104.27 -8.66 78 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 102.53 -8.56 78 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 100.82 -8.47 78 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 99.15 -8.37 78 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 94.59 -8.03 77 0 1 0
29SEP27 980.00 C 0.00 0.00 0.00 94.58 -8.03 78 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 94.34 -8.08 78 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 92.80 -7.99 78 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 91.29 -7.90 78 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 89.80 -7.81 78 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 88.35 -7.72 78 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 86.93 -7.63 78 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 85.53 -7.54 78 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 84.16 -7.46 78 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 82.81 -7.38 78 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 81.50 -7.28 78 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 80.20 -7.21 78 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 78.93 -7.13 78 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 77.69 -7.04 78 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 76.47 -6.96 78 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 75.27 -6.88 78 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 74.09 -6.81 78 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 72.94 -6.73 78 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 71.81 -6.65 78 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 70.70 -6.57 78 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 69.61 -6.50 78 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 68.54 -6.42 78 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 67.49 -6.35 78 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 66.45 -6.29 78 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 65.44 -6.21 78 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 64.45 -6.14 78 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 63.47 -6.07 78 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 62.51 -6.01 78 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 61.57 -5.94 78 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 60.65 -5.87 78 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 59.74 -5.81 78 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 58.85 -5.74 78 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 57.98 -5.67 78 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 57.12 -5.61 78 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 56.27 -5.55 78 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 55.44 -5.49 78 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 54.63 -5.43 78 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 53.83 -5.37 78 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 53.04 -5.31 78 0 0 0
29SEP27 1,370.00 C 41.00 41.00 41.00 50.70 -5.09 78 1 134 +1
TOTAL CALL 1,813 78,034 +1,043
16OCT26 520.00 P 4.25 4.90 1.70 0.99 - 96 34 14 -
16OCT26 525.00 P 4.80 5.67 4.80 1.34 -0.22 97 4 55 -1
16OCT26 530.00 P 0.00 0.00 0.00 1.71 -0.28 97 2 3 +2
16OCT26 535.00 P 0.00 0.00 0.00 2.19 -0.23 97 0 46 0
16OCT26 540.00 P 0.00 0.00 0.00 2.72 -0.24 97 0 130 0
16OCT26 545.00 P 0.00 0.00 0.00 3.43 -0.08 97 2 18 0
16OCT26 550.00 P 8.81 11.98 4.30 4.17 -0.10 97 12 440 +2
16OCT26 555.00 P 13.00 13.00 10.20 5.15 +0.13 97 7 49 0
16OCT26 560.00 P 11.65 11.65 7.58 6.15 +0.19 97 33 31 +11
16OCT26 565.00 P 16.10 16.10 9.50 7.45 +0.48 97 5 20 +4
16OCT26 570.00 P 18.24 18.24 11.00 8.76 +0.68 98 16 20 -8
16OCT26 575.00 P 0.00 0.00 0.00 10.41 +1.00 98 0 44 0
16OCT26 580.00 P 21.58 22.58 9.50 12.00 +1.26 98 43 41 +6
16OCT26 585.00 P 0.00 0.00 0.00 14.10 +1.73 98 0 11 0
16OCT26 590.00 P 26.00 27.23 13.80 16.15 +2.10 98 12 29 +3
16OCT26 595.00 P 30.82 30.82 19.30 18.56 +2.70 99 187 101 +83
16OCT26 600.00 P 32.85 35.16 18.00 21.02 +3.09 99 8 52 -1
16OCT26 605.00 P 0.00 0.00 0.00 23.80 +3.80 99 0 11 0
16OCT26 610.00 P 0.00 0.00 0.00 26.66 +4.27 100 2 41 0
16OCT26 615.00 P 0.00 0.00 0.00 29.79 +4.93 100 0 63 0
16OCT26 620.00 P 41.14 41.14 41.14 32.94 +5.52 100 1 54 +1
16OCT26 625.00 P 52.00 52.00 52.00 36.12 +5.82 100 1 38 -1
16OCT26 630.00 P 42.00 42.00 42.00 39.74 +6.56 100 2 15 +2
16OCT26 635.00 P 0.00 0.00 0.00 43.52 +7.24 101 0 90 0
16OCT26 640.00 P 61.39 61.39 60.00 47.45 +8.03 102 40 29 -16
16OCT26 645.00 P 0.00 0.00 0.00 51.53 +9.94 103 1 21 -1
16OCT26 650.00 P 46.80 46.80 46.80 55.41 +10.34 102 2 24 -2
16OCT26 655.00 P 0.00 0.00 0.00 58.60 +9.98 96 0 6 0
16OCT26 660.00 P 0.00 0.00 0.00 62.92 +10.74 96 0 44 0
16OCT26 665.00 P 0.00 0.00 0.00 67.29 +11.24 96 0 21 0
16OCT26 670.00 P 0.00 0.00 0.00 71.74 +11.83 96 0 0 0
16OCT26 675.00 P 0.00 0.00 0.00 76.29 +12.45 96 0 15 0
16OCT26 680.00 P 0.00 0.00 0.00 80.86 +12.87 96 0 29 0
16OCT26 685.00 P 0.00 0.00 0.00 85.56 +13.43 96 0 19 0
16OCT26 690.00 P 0.00 0.00 0.00 90.26 +13.91 96 0 0 0
16OCT26 695.00 P 0.00 0.00 0.00 95.03 +14.30 96 0 16 0
16OCT26 700.00 P 0.00 0.00 0.00 99.83 +14.72 96 0 24 0
16OCT26 705.00 P 0.00 0.00 0.00 104.65 +15.10 96 0 207 0
16OCT26 710.00 P 0.00 0.00 0.00 109.52 +15.41 96 0 15 0
16OCT26 715.00 P 0.00 0.00 0.00 114.40 +15.73 96 0 0 0
16OCT26 720.00 P 0.00 0.00 0.00 119.31 +16.03 96 0 0 0
16OCT26 725.00 P 0.00 0.00 0.00 124.23 +16.25 96 0 0 0
16OCT26 730.00 P 0.00 0.00 0.00 129.17 +16.49 96 0 1 0
16OCT26 735.00 P 0.00 0.00 0.00 134.13 +16.72 96 0 0 0
16OCT26 740.00 P 0.00 0.00 0.00 139.09 +16.87 96 0 0 0
16OCT26 745.00 P 0.00 0.00 0.00 144.06 +17.04 96 0 0 0
16OCT26 750.00 P 0.00 0.00 0.00 149.04 +17.20 96 0 0 0
16OCT26 755.00 P 0.00 0.00 0.00 154.02 +17.31 96 0 0 0
16OCT26 760.00 P 0.00 0.00 0.00 159.01 +17.42 96 0 0 0
16OCT26 765.00 P 0.00 0.00 0.00 164.00 +17.53 0 0 0 0
16OCT26 770.00 P 0.00 0.00 0.00 169.00 +17.61 0 0 0 0
16OCT26 775.00 P 0.00 0.00 0.00 174.00 +17.68 0 0 0 0
16OCT26 780.00 P 0.00 0.00 0.00 179.00 +17.75 0 0 0 0
16OCT26 785.00 P 0.00 0.00 0.00 184.00 +17.81 0 0 0 0
16OCT26 790.00 P 0.00 0.00 0.00 189.00 +17.85 0 0 0 0
16OCT26 795.00 P 0.00 0.00 0.00 194.00 +17.89 0 0 0 0
16OCT26 800.00 P 0.00 0.00 0.00 199.00 +17.92 0 0 0 0
16OCT26 805.00 P 0.00 0.00 0.00 204.00 +17.94 0 0 0 0
16OCT26 810.00 P 0.00 0.00 0.00 209.00 +17.96 0 0 0 0
16OCT26 815.00 P 0.00 0.00 0.00 214.00 +17.98 0 0 0 0
23OCT26 520.00 P 7.87 7.87 7.87 6.18 - 85 5 5 -
23OCT26 525.00 P 0.00 0.00 0.00 7.08 - 85 0 0 -
23OCT26 530.00 P 0.00 0.00 0.00 8.12 - 85 0 0 -
23OCT26 535.00 P 0.00 0.00 0.00 9.16 - 85 0 0 -
23OCT26 540.00 P 10.00 10.00 10.00 10.36 +1.15 85 1 4 +1
23OCT26 545.00 P 10.93 10.93 10.93 11.71 +1.46 85 1 31 +1
23OCT26 550.00 P 12.80 14.80 11.50 13.06 +1.61 85 20 9 +5
23OCT26 555.00 P 0.00 0.00 0.00 14.58 +1.77 85 0 30 0
23OCT26 560.00 P 22.50 24.93 22.50 16.29 +2.12 85 20 132 0
23OCT26 565.00 P 0.00 0.00 0.00 18.00 +2.44 86 0 0 0
23OCT26 570.00 P 23.30 23.30 23.30 19.84 +2.56 86 1 36 +1
23OCT26 575.00 P 0.00 0.00 0.00 21.93 +2.93 86 0 15 0
23OCT26 580.00 P 0.00 0.00 0.00 24.03 +3.32 86 0 30 0
23OCT26 585.00 P 0.00 0.00 0.00 26.17 +3.52 86 0 25 0
23OCT26 590.00 P 36.32 36.32 36.32 28.67 +3.91 86 2 46 +2
23OCT26 595.00 P 0.00 0.00 0.00 31.17 +4.31 86 0 45 0
23OCT26 600.00 P 35.00 35.00 35.00 33.67 +4.70 86 1 9 0
23OCT26 605.00 P 0.00 0.00 0.00 36.50 +5.04 87 0 0 0
23OCT26 610.00 P 0.00 0.00 0.00 39.41 +5.44 87 0 0 0
23OCT26 615.00 P 0.00 0.00 0.00 42.32 +5.83 87 0 0 0
23OCT26 620.00 P 0.00 0.00 0.00 45.39 +6.30 87 0 0 0
23OCT26 625.00 P 0.00 0.00 0.00 48.69 +6.68 88 0 0 0
23OCT26 630.00 P 0.00 0.00 0.00 50.48 +5.55 84 1 1 +1
23OCT26 635.00 P 0.00 0.00 0.00 53.70 +5.85 84 0 8 0
23OCT26 640.00 P 0.00 0.00 0.00 57.22 +6.30 84 0 0 0
23OCT26 645.00 P 0.00 0.00 0.00 60.79 +6.55 84 0 0 0
23OCT26 650.00 P 0.00 0.00 0.00 64.36 +8.48 84 0 0 0
23OCT26 655.00 P 0.00 0.00 0.00 68.02 +8.92 84 0 0 0
23OCT26 660.00 P 0.00 0.00 0.00 71.91 +9.45 84 0 0 0
23OCT26 665.00 P 0.00 0.00 0.00 75.79 +9.75 84 0 0 0
23OCT26 670.00 P 0.00 0.00 0.00 79.69 +10.07 84 0 0 0
23OCT26 675.00 P 0.00 0.00 0.00 83.73 +10.53 84 0 0 0
23OCT26 680.00 P 0.00 0.00 0.00 87.90 +11.02 84 0 0 0
23OCT26 685.00 P 0.00 0.00 0.00 92.06 +11.29 84 0 0 0
23OCT26 690.00 P 0.00 0.00 0.00 96.23 +11.56 84 0 0 0
23OCT26 695.00 P 0.00 0.00 0.00 100.57 +12.00 84 0 0 0
23OCT26 700.00 P 0.00 0.00 0.00 104.96 +12.47 84 0 0 0
23OCT26 705.00 P 0.00 0.00 0.00 109.35 +12.69 84 0 0 0
23OCT26 710.00 P 0.00 0.00 0.00 113.75 +12.91 84 0 0 0
23OCT26 715.00 P 0.00 0.00 0.00 118.29 +13.28 84 0 0 0
23OCT26 720.00 P 0.00 0.00 0.00 122.86 +13.68 84 0 0 0
23OCT26 725.00 P 0.00 0.00 0.00 127.44 +13.92 84 0 0 0
23OCT26 730.00 P 0.00 0.00 0.00 132.01 +14.09 84 0 0 0
23OCT26 735.00 P 0.00 0.00 0.00 136.70 +14.38 84 0 0 0
23OCT26 740.00 P 0.00 0.00 0.00 141.41 +14.69 84 0 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 91 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 0.02 0.00 83 0 20 0
29OCT26 360.00 P 0.00 0.00 0.00 0.04 0.00 84 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 0.06 -0.01 83 0 1 0
29OCT26 380.00 P 0.00 0.00 0.00 0.10 -0.01 83 0 23 0
29OCT26 390.00 P 1.20 1.20 0.92 0.18 0.00 83 9 13 +5
29OCT26 400.00 P 0.00 0.00 0.00 0.28 +0.01 83 0 17 0
29OCT26 410.00 P 2.20 2.20 2.20 0.43 +0.03 83 30 15 -16
29OCT26 420.00 P 1.79 1.86 1.79 0.65 +0.03 84 41 95 -7
29OCT26 430.00 P 0.00 0.00 0.00 0.95 +0.10 83 0 354 0
29OCT26 440.00 P 2.78 2.78 2.78 1.33 +0.10 83 15 221 0
29OCT26 450.00 P 0.00 0.00 0.00 1.87 +0.16 84 0 51 0
29OCT26 460.00 P 4.23 4.23 4.23 2.56 +0.30 84 15 32 +13
29OCT26 470.00 P 5.20 5.20 5.20 3.36 +0.30 84 15 144 0
29OCT26 480.00 P 6.00 6.00 6.00 4.49 +0.54 84 20 52 +20
29OCT26 490.00 P 10.43 10.43 10.43 5.76 +0.66 84 2 22 0
29OCT26 500.00 P 10.00 13.00 9.00 7.34 +0.89 84 11 80 +2
29OCT26 510.00 P 0.00 0.00 0.00 9.22 +1.17 84 0 8 0
29OCT26 520.00 P 13.05 13.05 13.05 11.34 +1.39 84 10 26 -4
29OCT26 530.00 P 18.00 18.00 18.00 13.94 +1.85 84 1 46 0
29OCT26 540.00 P 19.58 19.58 17.85 16.69 +2.06 84 30 353 +30
29OCT26 550.00 P 27.00 27.00 19.34 20.09 +2.69 84 20 523 +1
29OCT26 560.00 P 22.71 22.71 22.71 23.56 +2.94 85 15 108 0
29OCT26 570.00 P 37.00 37.00 32.00 27.79 +3.68 85 6 47 0
29OCT26 580.00 P 41.28 44.98 30.38 32.04 +4.03 85 20 65 -4
29OCT26 590.00 P 50.00 50.01 50.00 37.08 +4.80 85 16 100 +9
29OCT26 600.00 P 48.11 56.29 39.37 42.14 +5.30 86 24 244 -2
29OCT26 610.00 P 57.55 59.21 45.00 47.95 +6.03 86 28 57 +18
29OCT26 620.00 P 66.76 66.76 57.07 53.83 +6.73 86 26 262 -11
29OCT26 630.00 P 66.11 66.11 64.27 60.32 +7.32 87 12 224 -1
29OCT26 640.00 P 70.92 70.92 70.92 65.04 +6.14 83 1 321 -1
29OCT26 650.00 P 0.00 0.00 0.00 71.90 +6.49 83 0 112 0
29OCT26 660.00 P 0.00 0.00 0.00 79.09 +9.09 83 0 118 0
29OCT26 670.00 P 0.00 0.00 0.00 86.44 +9.70 83 0 185 0
29OCT26 680.00 P 0.00 0.00 0.00 97.09 +10.62 90 0 906 0
29OCT26 690.00 P 0.00 0.00 0.00 102.09 +10.93 83 0 25 0
29OCT26 700.00 P 0.00 0.00 0.00 110.39 +8.54 83 0 596 0
29OCT26 710.00 P 0.00 0.00 0.00 122.32 +15.60 93 0 15 0
29OCT26 720.00 P 0.00 0.00 0.00 131.14 +13.02 94 0 134 0
29OCT26 730.00 P 0.00 0.00 0.00 140.22 +13.47 96 0 126 0
29OCT26 740.00 P 0.00 0.00 0.00 149.31 +13.92 98 0 851 0
29OCT26 750.00 P 0.00 0.00 0.00 158.70 +14.45 99 0 136 0
29OCT26 760.00 P 0.00 0.00 0.00 168.15 +14.81 101 0 112 0
29OCT26 770.00 P 0.00 0.00 0.00 177.67 +15.23 103 0 47 0
29OCT26 780.00 P 0.00 0.00 0.00 187.40 +15.62 106 0 70 0
29OCT26 790.00 P 0.00 0.00 0.00 197.13 +15.89 109 0 63 0
29OCT26 800.00 P 0.00 0.00 0.00 204.68 +13.97 102 0 113 0
29OCT26 810.00 P 0.00 0.00 0.00 215.37 +14.99 108 0 302 0
29OCT26 820.00 P 0.00 0.00 0.00 226.84 +16.73 117 0 6 0
29OCT26 830.00 P 0.00 0.00 0.00 236.87 +17.02 121 0 3 0
29OCT26 840.00 P 0.00 0.00 0.00 246.95 +17.21 124 0 209 0
29OCT26 850.00 P 0.00 0.00 0.00 257.04 +17.36 127 0 206 0
29OCT26 860.00 P 0.00 0.00 0.00 267.20 +17.57 131 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 269.30 +9.65 83 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 279.20 +9.46 83 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 289.13 +17.45 83 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 308.05 +18.10 146 0 36 0
29OCT26 910.00 P 0.00 0.00 0.00 309.03 +17.64 83 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 319.01 +17.73 83 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 338.61 +18.09 156 0 75 0
29OCT26 940.00 P 0.00 0.00 0.00 345.69 +14.93 147 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 355.97 +14.96 151 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 359.00 +17.96 0 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 369.00 +17.99 0 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 379.00 +18.00 0 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 393.88 +12.62 150 0 18 0
29OCT26 1,000.00 P 0.00 0.00 0.00 407.33 +17.85 169 0 204 0
29OCT26 1,010.00 P 0.00 0.00 0.00 417.87 +17.12 174 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 419.00 +18.00 0 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 429.00 +18.00 0 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 439.00 +18.00 0 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 455.10 +14.21 170 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 459.00 +18.00 0 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 476.59 +16.68 181 0 102 0
29OCT26 1,080.00 P 0.00 0.00 0.00 479.90 +7.68 135 0 114 0
29OCT26 1,090.00 P 0.00 0.00 0.00 495.98 +18.60 183 0 100 0
29OCT26 1,100.00 P 0.00 0.00 0.00 508.00 +18.43 194 0 176 0
29OCT26 1,110.00 P 0.00 0.00 0.00 514.17 +8.50 177 0 232 0
29OCT26 1,120.00 P 0.00 0.00 0.00 523.50 +11.46 174 0 84 0
29OCT26 1,130.00 P 0.00 0.00 0.00 529.00 +16.95 0 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 544.50 +13.00 184 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 554.00 +12.50 183 0 52 0
29OCT26 1,160.00 P 0.00 0.00 0.00 563.50 +11.00 182 0 56 0
29OCT26 1,170.00 P 0.00 0.00 0.00 574.50 +13.00 190 0 70 0
29OCT26 1,180.00 P 0.00 0.00 0.00 584.00 +12.50 189 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 593.50 +12.00 187 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 599.00 +17.49 0 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 609.00 +18.00 0 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 619.00 +18.00 0 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 629.00 +18.00 0 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 639.00 +18.00 0 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 649.00 +18.00 0 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 659.00 +18.00 0 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 669.00 +9.50 0 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 679.00 +18.00 0 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 689.00 +18.00 0 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 699.00 +18.00 0 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 709.00 +18.00 0 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 719.00 +18.00 0 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 729.00 +18.00 0 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 739.00 +18.00 0 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 749.00 +18.00 0 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 759.00 +18.00 0 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 769.00 +18.00 0 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 779.00 +18.00 0 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 789.00 +18.00 0 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 799.00 +18.00 0 0 6 0
29OCT26 1,410.00 P 0.00 0.00 0.00 809.00 +18.00 0 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 819.00 +18.00 0 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 829.00 +18.00 0 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 839.00 +18.00 0 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 849.00 +18.00 0 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 859.00 +18.00 0 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 869.00 +18.00 0 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 879.00 +18.00 0 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 889.00 +18.00 0 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 899.00 +18.00 0 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 909.00 +18.00 0 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 919.00 +18.00 0 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 929.00 +18.00 0 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 939.00 +18.00 0 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 949.00 +10.00 0 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 959.00 +10.00 0 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 969.00 +18.00 0 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 979.00 +18.00 0 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 989.00 +18.00 0 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 999.00 +18.00 0 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 1,009.00 +18.00 0 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 1,019.00 +18.00 0 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 1,029.00 +18.00 0 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 1,039.00 +18.00 0 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 1,049.00 +18.00 0 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 1,059.00 +18.00 0 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 1,069.00 +10.50 0 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 1,079.00 +10.50 0 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 1,089.00 +18.00 0 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 1,099.00 +18.00 0 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 1,109.00 +18.00 0 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 1,119.00 +18.00 0 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 1,129.00 +18.00 0 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 1,139.00 +18.00 0 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 1,149.00 +18.00 0 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,159.00 +18.00 0 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,169.00 +18.00 0 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,179.00 +18.00 0 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,189.00 +18.00 0 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,199.00 +18.00 0 0 0 0
27NOV26 310.00 P 3.30 3.30 3.30 0.69 +0.20 87 20 54 0
27NOV26 320.00 P 0.00 0.00 0.00 0.94 +0.28 87 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 1.26 +0.35 87 0 17 0
27NOV26 340.00 P 0.00 0.00 0.00 1.65 +0.46 87 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 2.12 +0.54 87 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 2.79 +0.79 88 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 3.37 +0.78 87 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 4.37 +1.10 88 0 19 0
27NOV26 390.00 P 0.00 0.00 0.00 5.26 +1.12 88 0 30 0
27NOV26 400.00 P 0.00 0.00 0.00 6.49 +1.46 88 0 52 0
27NOV26 410.00 P 0.00 0.00 0.00 7.76 +1.64 88 0 1 0
27NOV26 420.00 P 13.90 13.90 13.90 9.23 +1.85 88 1 16 +1
27NOV26 430.00 P 0.00 0.00 0.00 10.96 +2.31 88 0 16 0
27NOV26 440.00 P 0.00 0.00 0.00 12.70 +2.33 88 0 20 0
27NOV26 450.00 P 0.00 0.00 0.00 14.89 +2.79 88 0 16 0
27NOV26 460.00 P 0.00 0.00 0.00 17.19 +3.18 88 0 82 0
27NOV26 470.00 P 23.00 23.00 23.00 19.50 +3.20 88 1 9 0
27NOV26 480.00 P 0.00 0.00 0.00 22.46 +3.86 88 0 23 0
27NOV26 490.00 P 0.00 0.00 0.00 25.42 +4.22 88 0 9 0
27NOV26 500.00 P 32.66 32.66 32.66 28.41 +4.26 88 14 67 +14
27NOV26 510.00 P 0.00 0.00 0.00 32.11 +5.01 88 0 40 0
27NOV26 520.00 P 40.00 40.00 40.00 35.80 +5.43 89 1 6 +1
27NOV26 530.00 P 50.46 50.46 43.39 39.51 +5.45 89 26 69 +24
27NOV26 540.00 P 45.00 45.00 45.00 43.89 +6.14 89 1 38 +1
27NOV26 550.00 P 48.72 51.30 48.72 48.38 +6.79 89 2 65 -1
27NOV26 560.00 P 54.00 54.00 54.00 52.87 +6.80 89 1 142 0
27NOV26 570.00 P 0.00 0.00 0.00 57.77 +7.22 89 0 271 0
27NOV26 580.00 P 75.50 75.50 70.80 63.07 +8.03 89 2 116 -1
27NOV26 590.00 P 80.00 80.06 80.00 68.38 +8.24 89 16 95 0
27NOV26 600.00 P 90.00 90.00 81.00 73.70 +8.26 90 4 111 +1
27NOV26 610.00 P 0.00 0.00 0.00 79.75 +9.01 90 0 374 0
27NOV26 620.00 P 95.60 95.60 95.60 85.86 +9.72 90 1 191 0
27NOV26 630.00 P 94.00 94.00 94.00 91.99 +9.75 90 1 17 -1
27NOV26 640.00 P 0.00 0.00 0.00 98.20 +9.85 90 0 16 0
27NOV26 650.00 P 0.00 0.00 0.00 105.09 +10.62 91 0 142 0
27NOV26 660.00 P 0.00 0.00 0.00 111.98 +11.21 91 0 147 0
27NOV26 670.00 P 0.00 0.00 0.00 118.88 +11.23 91 0 93 0
27NOV26 680.00 P 0.00 0.00 0.00 125.82 +11.28 91 0 82 0
27NOV26 690.00 P 0.00 0.00 0.00 133.42 +11.99 92 0 91 0
27NOV26 700.00 P 0.00 0.00 0.00 141.03 +12.61 92 0 107 0
27NOV26 710.00 P 0.00 0.00 0.00 148.64 +12.63 92 0 40 0
27NOV26 720.00 P 0.00 0.00 0.00 156.26 +12.66 93 0 75 0
27NOV26 730.00 P 0.00 0.00 0.00 164.33 +13.12 93 0 352 0
27NOV26 740.00 P 0.00 0.00 0.00 172.56 +13.74 94 0 256 0
27NOV26 750.00 P 0.00 0.00 0.00 180.79 +13.91 94 0 424 0
27NOV26 760.00 P 208.00 208.00 208.00 189.04 +13.93 95 3 73 0
27NOV26 770.00 P 0.00 0.00 0.00 197.37 +19.37 95 0 46 0
27NOV26 780.00 P 0.00 0.00 0.00 206.13 +14.56 96 0 20 0
27NOV26 790.00 P 0.00 0.00 0.00 208.63 +14.58 87 0 15 0
27NOV26 800.00 P 0.00 0.00 0.00 223.66 +15.04 97 0 54 0
27NOV26 810.00 P 0.00 0.00 0.00 225.67 +14.62 87 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 234.32 +14.76 87 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 243.25 +8.33 87 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 252.18 +15.52 87 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 261.12 +15.54 87 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 270.06 +7.91 87 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 279.05 +7.70 87 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 296.96 +16.40 104 0 201 0
27NOV26 890.00 P 0.00 0.00 0.00 297.57 +7.79 87 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 308.05 +17.49 90 0 1 0
27NOV26 910.00 P 0.00 0.00 0.00 316.12 +7.30 87 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 325.41 +7.05 87 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 338.61 +18.09 96 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 345.69 +8.22 91 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 364.47 +17.36 112 0 17 0
27NOV26 960.00 P 0.00 0.00 0.00 364.48 +17.36 90 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 372.91 +6.20 87 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 393.93 +17.42 116 0 45 0
27NOV26 990.00 P 0.00 0.00 0.00 403.88 +17.55 117 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 407.33 +11.17 104 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 423.86 +17.81 120 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 433.86 +17.83 122 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 443.87 +17.85 123 0 51 0
27NOV26 1,040.00 P 0.00 0.00 0.00 453.89 +17.87 125 0 9 0
27NOV26 1,050.00 P 0.00 0.00 0.00 463.96 +17.93 126 0 85 0
27NOV26 1,060.00 P 0.00 0.00 0.00 474.09 +18.04 128 0 107 0
27NOV26 1,070.00 P 0.00 0.00 0.00 484.21 +18.13 130 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 494.35 +18.15 131 0 65 0
27NOV26 1,090.00 P 0.00 0.00 0.00 504.49 +18.16 133 0 99 0
27NOV26 1,100.00 P 0.00 0.00 0.00 514.64 +18.18 135 0 120 0
27NOV26 1,110.00 P 0.00 0.00 0.00 524.80 +18.20 136 0 99 0
27NOV26 1,120.00 P 0.00 0.00 0.00 535.01 +18.26 138 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 535.02 +18.26 115 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 555.45 +18.36 142 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 555.46 +13.96 119 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 575.92 +18.39 145 0 29 0
27NOV26 1,170.00 P 0.00 0.00 0.00 575.93 +14.43 123 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 596.43 +18.44 149 0 50 0
27NOV26 1,190.00 P 0.00 0.00 0.00 606.70 +18.46 151 0 71 0
27NOV26 1,200.00 P 0.00 0.00 0.00 616.98 +18.48 152 0 189 0
27NOV26 1,210.00 P 0.00 0.00 0.00 616.99 +8.23 130 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 619.00 +10.23 0 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 629.00 +18.00 0 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 639.00 -0.63 0 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 649.00 -0.93 0 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 659.00 +9.06 0 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 669.00 -1.53 0 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 679.00 +8.46 0 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 689.00 -2.13 0 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 717.00 +15.57 164 0 19 0
27NOV26 1,310.00 P 0.00 0.00 0.00 728.00 +16.27 167 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 728.01 +16.27 145 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 729.00 -3.33 0 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 739.00 +6.66 0 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 749.00 +16.65 0 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 759.00 -3.50 0 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 769.00 +6.49 0 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 779.00 -2.50 0 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 789.00 -3.00 0 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 817.00 +15.00 175 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 817.01 +15.00 152 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 819.00 -2.50 0 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 829.00 +7.49 0 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 839.00 -2.50 0 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 849.00 -2.00 0 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 859.00 -1.00 0 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 869.00 -2.50 0 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 879.00 -2.50 0 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 889.00 -1.00 0 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 899.00 -2.00 0 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 909.00 +7.99 0 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 919.00 -1.50 0 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 929.00 -1.50 0 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 956.00 +15.50 186 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 956.01 +5.51 160 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 959.00 -1.50 0 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 969.00 -1.50 0 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 979.00 -1.50 0 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 989.00 -1.00 0 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 999.00 -0.50 0 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 1,009.00 -1.50 0 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 1,019.00 +8.49 0 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 1,029.00 +18.00 0 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 1,039.00 +18.00 0 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 1,049.00 +18.00 0 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 1,059.00 +18.00 0 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 1,069.00 +10.50 0 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 1,079.00 +10.50 0 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 1,104.00 +14.50 194 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 1,104.01 +14.50 165 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 1,109.00 +18.00 0 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 1,119.00 +18.00 0 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 1,145.00 +15.50 199 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 1,145.01 +5.51 171 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 1,165.00 +15.50 201 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,165.01 +5.51 173 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,169.00 +9.49 0 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,179.00 +1.00 0 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,189.00 +0.50 0 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,199.00 +1.00 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 2.81 +0.34 83 0 10 0
30DEC26 320.00 P 0.00 0.00 0.00 3.45 +0.42 83 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 4.26 +0.49 83 0 0 0
30DEC26 340.00 P 10.00 10.00 10.00 5.21 +0.54 83 1 2 +1
30DEC26 350.00 P 0.00 0.00 0.00 6.15 +0.54 83 0 30 0
30DEC26 360.00 P 0.00 0.00 0.00 7.46 +0.85 83 0 3 0
30DEC26 370.00 P 13.00 13.00 13.00 8.79 +0.84 83 1 7 +1
30DEC26 380.00 P 0.00 0.00 0.00 10.20 +0.91 83 0 5 0
30DEC26 390.00 P 0.00 0.00 0.00 12.01 +1.28 83 0 76 0
30DEC26 400.00 P 0.00 0.00 0.00 13.83 +1.28 84 0 18 0
30DEC26 410.00 P 0.00 0.00 0.00 15.25 +0.87 83 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 17.58 +1.80 83 0 2 0
30DEC26 430.00 P 0.00 0.00 0.00 19.91 +1.80 83 0 1 0
30DEC26 440.00 P 0.00 0.00 0.00 22.25 +1.80 83 0 0 0
30DEC26 450.00 P 32.21 32.21 32.21 25.88 +3.09 84 3 3 +3
30DEC26 460.00 P 0.00 0.00 0.00 28.11 +1.77 83 0 0 0
30DEC26 470.00 P 40.00 41.00 40.00 32.02 +2.60 84 2 1 +1
30DEC26 480.00 P 0.00 0.00 0.00 35.33 +2.83 84 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 39.15 +3.55 84 0 1 0
30DEC26 500.00 P 50.50 51.00 50.50 42.97 +3.55 84 2 50 +2
30DEC26 510.00 P 54.34 54.34 54.34 46.79 +3.54 84 1 14 +1
30DEC26 520.00 P 63.00 63.00 57.00 51.01 +3.93 84 2 32 0
30DEC26 530.00 P 0.00 0.00 0.00 55.63 +4.67 84 0 1 0
30DEC26 540.00 P 75.00 75.00 75.00 60.24 +4.66 85 1 2 0
30DEC26 550.00 P 0.00 0.00 0.00 64.87 +4.66 85 0 39 0
30DEC26 560.00 P 0.00 0.00 0.00 69.80 +4.96 85 0 30 0
30DEC26 570.00 P 0.00 0.00 0.00 75.23 +5.75 85 0 16 0
30DEC26 580.00 P 98.87 98.87 90.82 80.66 +5.94 85 7 67 -6
30DEC26 590.00 P 0.00 0.00 0.00 86.11 +5.95 85 0 52 0
30DEC26 600.00 P 0.00 0.00 0.00 91.56 +5.95 85 0 82 0
30DEC26 610.00 P 0.00 0.00 0.00 97.73 +6.67 85 0 44 0
30DEC26 620.00 P 0.00 0.00 0.00 103.97 +7.35 85 0 58 0
30DEC26 630.00 P 0.00 0.00 0.00 110.22 +7.35 86 0 144 0
30DEC26 640.00 P 0.00 0.00 0.00 116.47 +7.35 86 0 33 0
30DEC26 650.00 P 0.00 0.00 0.00 122.82 +7.45 86 0 208 0
30DEC26 660.00 P 0.00 0.00 0.00 129.83 +8.20 86 0 195 0
30DEC26 670.00 P 0.00 0.00 0.00 136.83 +8.84 86 0 97 0
30DEC26 680.00 P 166.00 166.00 166.00 143.84 +8.84 87 2 73 +2
30DEC26 690.00 P 0.00 0.00 0.00 150.86 +8.85 87 0 105 0
30DEC26 700.00 P 0.00 0.00 0.00 157.90 +8.87 87 0 152 0
30DEC26 710.00 P 0.00 0.00 0.00 165.55 +9.49 87 0 106 0
30DEC26 720.00 P 0.00 0.00 0.00 173.25 +10.15 88 0 183 0
30DEC26 730.00 P 0.00 0.00 0.00 180.96 +10.36 88 0 61 0
30DEC26 740.00 P 0.00 0.00 0.00 188.68 +10.37 88 0 11 0
30DEC26 750.00 P 0.00 0.00 0.00 196.41 +10.38 88 0 67 0
30DEC26 760.00 P 0.00 0.00 0.00 204.33 +10.58 88 0 163 0
30DEC26 770.00 P 0.00 0.00 0.00 212.64 +11.16 89 0 104 0
30DEC26 780.00 P 0.00 0.00 0.00 220.96 +11.74 89 0 91 0
30DEC26 790.00 P 0.00 0.00 0.00 229.29 +11.85 90 0 190 0
30DEC26 800.00 P 0.00 0.00 0.00 237.62 +11.85 90 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 245.96 +11.87 90 0 122 0
30DEC26 820.00 P 0.00 0.00 0.00 254.44 +12.01 90 0 85 0
30DEC26 830.00 P 0.00 0.00 0.00 263.28 +12.51 91 0 8 0
30DEC26 840.00 P 0.00 0.00 0.00 272.11 +12.98 92 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 280.96 +13.23 92 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 289.81 +13.25 92 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 289.97 +12.88 83 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 307.54 +13.29 93 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 307.55 +13.27 83 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 316.45 +13.56 83 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 325.44 +13.93 83 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 334.44 +14.07 83 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 343.45 +14.09 83 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 352.46 +14.10 83 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 364.47 +17.11 87 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 370.70 +14.34 83 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 380.01 +13.30 83 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 401.00 +15.36 100 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 410.60 +15.58 100 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 420.21 +15.60 101 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 423.86 +17.81 94 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 433.86 +17.83 95 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 443.87 +17.85 96 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 453.89 +17.87 97 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 463.96 +17.93 99 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 474.09 +18.04 100 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 484.21 +18.13 101 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 494.35 +18.15 102 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 508.20 +21.87 109 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 518.08 +16.59 110 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 527.97 +21.37 111 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 535.01 +18.26 108 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 547.98 +16.90 113 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 555.45 +14.49 110 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 555.46 +4.61 93 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 575.92 +18.39 113 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 575.93 +5.08 96 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 596.43 +18.44 116 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 606.70 +18.46 117 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 618.36 +19.86 121 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 618.37 +9.61 105 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 620.06 -1.00 83 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 648.82 +17.69 124 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 658.99 +17.79 125 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 659.00 +9.07 110 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 679.36 +17.90 128 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 679.37 +7.75 112 0 81 0
30DEC26 1,280.00 P 700.00 700.00 700.00 699.75 +17.96 130 1 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 699.76 +8.63 115 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 720.18 +18.04 133 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 728.00 +16.27 130 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 728.01 +5.49 114 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 750.95 +18.23 136 0 8 0
30DEC26 1,340.00 P 0.00 0.00 0.00 750.96 +18.23 121 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 750.97 +18.23 97 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 781.77 +18.36 140 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 781.78 +18.36 125 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 802.37 +18.44 142 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 802.38 +10.38 128 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 822.97 +18.52 145 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 822.98 +8.25 131 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 822.99 +1.49 109 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 853.87 +32.36 149 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 853.88 +12.38 135 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 874.47 +18.54 151 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 884.77 +18.54 152 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 895.07 +18.54 153 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 905.37 +18.54 155 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 905.38 +15.38 141 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 905.39 -2.04 121 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 936.27 +18.54 158 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 936.28 +15.78 144 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 936.29 +5.79 126 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 956.00 +15.50 145 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 956.01 +5.51 126 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 959.00 -1.50 0 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 969.00 -1.50 0 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 979.00 -1.50 0 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 989.00 -11.13 0 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 999.00 -1.14 0 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 1,009.00 -1.50 0 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 1,019.00 +8.49 0 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 1,029.00 -12.33 0 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 1,069.00 +17.37 171 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 1,077.50 +15.57 169 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 1,089.00 +27.06 172 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 1,097.50 +35.55 171 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 1,107.50 +39.00 171 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 1,107.51 +18.01 158 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 1,107.52 -5.91 139 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 1,109.00 -14.73 0 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 1,148.50 +15.00 175 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 1,148.51 +4.18 162 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 1,148.52 +4.18 144 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 1,165.00 +15.50 157 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,165.01 +5.51 136 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,169.00 +9.49 0 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,179.00 +1.00 0 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,189.00 -14.50 0 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,199.00 -14.50 0 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 6.10 +0.35 84 0 15 0
28JAN27 320.00 P 0.00 0.00 0.00 6.97 +0.41 83 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 8.33 +0.56 83 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 9.69 +0.56 83 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 11.14 +0.64 83 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 12.98 +0.89 83 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 14.83 +0.89 83 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 16.67 +0.40 83 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 19.02 +1.36 83 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 21.44 +0.74 83 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 23.87 +1.34 83 0 0 0
28JAN27 420.00 P 33.00 33.00 33.00 27.25 +1.54 84 1 1 +1
28JAN27 430.00 P 0.00 0.00 0.00 29.54 +1.98 83 0 0 0
28JAN27 440.00 P 39.30 39.30 39.30 33.61 +2.95 85 1 1 +1
28JAN27 450.00 P 50.00 50.00 50.00 36.79 +2.01 85 1 1 +1
28JAN27 460.00 P 0.00 0.00 0.00 40.18 +2.20 85 0 0 0
28JAN27 470.00 P 56.00 56.00 56.00 44.12 +2.86 85 2 3 +2
28JAN27 480.00 P 0.00 0.00 0.00 48.06 +2.86 85 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 52.00 +2.85 85 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 55.95 +2.84 85 0 2 0
28JAN27 510.00 P 0.00 0.00 0.00 60.61 +3.54 85 0 0 0
28JAN27 520.00 P 0.00 0.00 0.00 65.35 +3.87 85 0 2 0
28JAN27 530.00 P 0.00 0.00 0.00 70.09 +3.86 85 0 1 0
28JAN27 540.00 P 0.00 0.00 0.00 74.84 +3.86 85 0 31 0
28JAN27 550.00 P 0.00 0.00 0.00 79.71 +3.97 85 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 85.26 +4.75 85 0 0 0
28JAN27 570.00 P 109.99 109.99 109.99 90.82 +5.07 86 1 16 +1
28JAN27 580.00 P 116.61 116.61 116.61 96.38 +5.06 86 15 15 +15
28JAN27 590.00 P 0.00 0.00 0.00 101.94 +5.05 86 0 0 0
28JAN27 600.00 P 129.61 129.61 129.61 107.53 +5.07 86 15 15 +15
28JAN27 610.00 P 134.59 134.59 134.59 113.82 +5.77 86 15 75 +15
28JAN27 620.00 P 137.76 137.76 137.76 120.17 +6.43 86 15 136 +15
28JAN27 630.00 P 140.64 140.64 140.64 126.53 +6.42 86 15 105 +15
28JAN27 640.00 P 0.00 0.00 0.00 132.90 +6.42 86 0 121 0
28JAN27 650.00 P 0.00 0.00 0.00 139.28 +6.43 87 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 145.81 +6.58 87 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 148.47 +7.09 83 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 160.03 +7.91 87 0 14 0
28JAN27 690.00 P 0.00 0.00 0.00 167.15 +7.90 87 0 15 0
28JAN27 700.00 P 0.00 0.00 0.00 174.28 +7.91 87 0 34 0
28JAN27 710.00 P 0.00 0.00 0.00 181.41 +7.91 87 0 22 0
28JAN27 720.00 P 0.00 0.00 0.00 183.07 +7.70 83 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 196.32 +8.54 88 0 15 0
28JAN27 740.00 P 0.00 0.00 0.00 198.17 +8.91 83 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 205.74 +9.17 83 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 213.32 +9.17 83 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 220.91 +9.18 83 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 228.51 +9.19 83 0 0 0
28JAN27 790.00 P 0.00 0.00 0.00 236.17 +9.26 83 0 0 0
28JAN27 800.00 P 0.00 0.00 0.00 244.32 +9.81 83 0 0 0
28JAN27 810.00 P 0.00 0.00 0.00 252.47 +10.34 83 0 0 0
28JAN27 820.00 P 0.00 0.00 0.00 260.63 +10.68 83 0 0 0
28JAN27 830.00 P 0.00 0.00 0.00 268.79 +10.68 83 0 0 0
28JAN27 840.00 P 0.00 0.00 0.00 276.96 +10.69 83 0 0 0
28JAN27 850.00 P 0.00 0.00 0.00 285.14 +10.70 83 0 0 0
28JAN27 860.00 P 0.00 0.00 0.00 293.34 +10.73 83 0 0 0
28JAN27 870.00 P 0.00 0.00 0.00 301.79 +11.00 83 0 0 0
28JAN27 880.00 P 0.00 0.00 0.00 310.43 +11.45 83 0 0 0
28JAN27 890.00 P 0.00 0.00 0.00 319.07 +11.89 83 0 0 0
28JAN27 900.00 P 0.00 0.00 0.00 327.72 +12.12 83 0 0 0
28JAN27 910.00 P 0.00 0.00 0.00 336.37 +12.13 83 0 0 0
28JAN27 920.00 P 0.00 0.00 0.00 345.04 +12.15 83 0 0 0
28JAN27 930.00 P 0.00 0.00 0.00 353.71 +12.17 83 0 0 0
28JAN27 940.00 P 0.00 0.00 0.00 362.40 +12.19 83 0 0 0
28JAN27 950.00 P 0.00 0.00 0.00 371.21 +12.34 83 0 0 0
28JAN27 960.00 P 0.00 0.00 0.00 380.24 +12.69 83 0 0 0
28JAN27 970.00 P 0.00 0.00 0.00 389.28 +13.04 83 0 0 0
28JAN27 980.00 P 0.00 0.00 0.00 401.00 +15.36 87 0 0 0
28JAN27 990.00 P 0.00 0.00 0.00 410.60 +15.58 87 0 0 0
28JAN27 1,000.00 P 0.00 0.00 0.00 420.21 +15.60 88 0 0 0
28JAN27 1,010.00 P 0.00 0.00 0.00 425.50 +13.50 83 0 0 0
28JAN27 1,020.00 P 0.00 0.00 0.00 434.57 +13.52 83 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 13.02 +0.76 82 0 15 0
30MAR27 320.00 P 0.00 0.00 0.00 14.60 +0.57 82 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 16.56 +0.51 82 0 1 0
30MAR27 340.00 P 0.00 0.00 0.00 19.08 +1.00 83 0 15 0
30MAR27 350.00 P 0.00 0.00 0.00 20.85 +0.74 82 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 23.40 +0.80 82 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 25.96 +0.72 82 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 28.52 +1.44 82 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 31.46 +1.81 82 0 0 0
30MAR27 400.00 P 50.00 50.00 50.00 35.74 +2.16 83 1 7 +1
30MAR27 410.00 P 0.00 0.00 0.00 39.07 +2.15 83 0 1 0
30MAR27 420.00 P 0.00 0.00 0.00 42.41 +2.15 83 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 45.77 +2.16 83 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 49.87 +2.90 83 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 53.97 +2.99 83 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 58.07 +2.99 83 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 62.18 +2.98 83 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 66.31 +3.00 83 0 100 0
30MAR27 490.00 P 0.00 0.00 0.00 71.16 +3.72 83 0 0 0
30MAR27 500.00 P 96.60 96.60 96.60 76.06 +4.01 83 1 792 +1
30MAR27 510.00 P 0.00 0.00 0.00 80.97 +4.01 83 0 85 0
30MAR27 520.00 P 0.00 0.00 0.00 85.88 +4.00 83 0 1 0
30MAR27 530.00 P 0.00 0.00 0.00 90.81 +4.01 84 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 95.96 +4.23 84 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 101.67 +5.00 84 0 15 0
30MAR27 560.00 P 0.00 0.00 0.00 107.39 +5.21 84 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 113.12 +5.22 84 0 30 0
30MAR27 580.00 P 0.00 0.00 0.00 118.85 +5.21 84 0 16 0
30MAR27 590.00 P 0.00 0.00 0.00 124.59 +5.22 84 0 15 0
30MAR27 600.00 P 0.00 0.00 0.00 130.36 +5.24 84 0 18 0
30MAR27 610.00 P 0.00 0.00 0.00 136.80 +5.93 84 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 143.31 +6.57 84 0 47 0
30MAR27 630.00 P 0.00 0.00 0.00 149.83 +6.57 84 0 1 0
30MAR27 640.00 P 0.00 0.00 0.00 156.35 +6.57 84 0 30 0
30MAR27 650.00 P 0.00 0.00 0.00 162.88 +6.58 85 0 2 0
30MAR27 660.00 P 0.00 0.00 0.00 169.42 +6.59 85 0 1 0
30MAR27 670.00 P 0.00 0.00 0.00 175.98 +6.61 85 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 183.12 +7.20 85 0 13 0
30MAR27 690.00 P 0.00 0.00 0.00 190.37 +7.88 85 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 191.87 +2.29 82 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 198.92 +7.81 82 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 212.15 +8.05 85 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 219.43 +8.06 86 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 226.72 +8.07 86 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 234.04 +8.11 86 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 241.89 +8.67 86 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 249.81 +9.28 86 0 50 0
30MAR27 780.00 P 0.00 0.00 0.00 250.23 +9.29 82 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 257.93 +9.30 82 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 273.60 +9.58 87 0 34 0
30MAR27 810.00 P 0.00 0.00 0.00 273.61 +9.58 82 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 281.07 +9.33 82 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 297.47 +9.63 87 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 297.48 +9.63 82 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 304.84 +9.93 82 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 313.09 +10.43 82 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 321.35 +10.79 82 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 329.61 +10.79 82 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 337.88 +10.81 82 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 346.15 +10.81 82 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 354.44 +10.83 82 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 362.73 +10.85 82 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 371.04 +10.88 82 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 379.43 +10.98 82 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 388.15 +11.40 82 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 396.87 +11.80 82 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 417.77 +12.56 90 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 417.78 +12.56 84 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 423.08 +12.26 82 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 431.82 +12.26 82 0 27 0
30MAR27 1,010.00 P 0.00 0.00 0.00 440.58 +12.29 82 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 449.34 +12.30 82 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 458.11 +12.33 82 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 466.90 +12.36 82 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 475.73 +12.43 82 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 499.37 +13.13 93 0 195 0
30MAR27 1,070.00 P 0.00 0.00 0.00 499.38 +13.13 86 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 518.13 +28.47 94 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 518.14 +4.60 87 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 521.28 -1.63 82 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 546.32 +14.02 95 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 546.33 +14.02 88 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 548.68 +13.66 82 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 557.83 +13.68 82 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 566.99 -2.89 82 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 576.16 -3.13 82 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 602.91 +23.61 97 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 602.92 +4.78 89 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 622.20 +14.63 98 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 622.21 +14.63 90 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 641.59 +15.11 99 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 651.29 +15.25 99 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 651.30 +15.25 91 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 658.99 +3.57 90 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 660.61 +5.18 82 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 679.36 +17.90 92 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 679.50 -5.02 82 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 709.63 +25.10 102 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 709.64 +5.69 94 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 720.18 +16.22 95 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 738.92 +27.19 103 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 738.93 +16.41 95 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 750.95 +18.23 98 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 750.96 -1.69 88 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 755.91 +3.25 82 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 781.77 +18.36 100 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 781.78 -0.32 90 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 802.37 +10.34 102 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 802.38 +10.34 92 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 822.97 +18.52 104 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 822.98 +8.25 94 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 823.56 -8.20 82 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 853.87 +22.10 106 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 853.88 +12.38 97 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 874.47 +18.54 108 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 884.77 +18.54 109 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 895.07 +18.54 110 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 905.37 +13.83 111 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 905.38 +3.85 101 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 905.39 -2.04 89 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 936.27 +14.73 113 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 936.28 +4.72 104 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 936.29 -5.34 92 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 956.00 +4.27 104 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 956.01 -5.82 92 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 960.54 -1.30 82 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 970.39 -0.11 82 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 980.24 -0.26 82 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 990.10 -10.03 82 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 999.96 -12.45 82 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 1,009.83 -2.59 82 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 1,019.71 +7.28 82 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 1,029.60 -13.24 82 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 1,069.00 +17.37 122 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 1,077.50 +15.57 121 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 1,089.00 +27.06 123 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 1,097.50 +14.03 122 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 1,107.50 +24.02 123 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 1,107.51 +18.01 113 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 1,107.52 -5.91 101 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 1,109.11 -14.62 82 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 1,148.50 +14.01 125 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 1,148.51 +4.18 116 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 1,148.52 +4.18 105 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 1,165.00 -0.21 113 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,165.01 -0.21 100 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,169.00 +3.77 0 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,179.00 +1.00 0 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,189.00 -17.19 0 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,199.00 -14.50 0 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 22.94 +0.69 80 0 0 0
29JUN27 320.00 P 43.00 43.00 43.00 26.42 +2.27 81 8 8 +8
29JUN27 330.00 P 0.00 0.00 0.00 29.21 +2.35 81 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 32.01 +1.54 81 0 0 0
29JUN27 350.00 P 40.00 40.00 40.00 34.90 +2.60 81 2 2 +2
29JUN27 360.00 P 0.00 0.00 0.00 38.41 +3.27 81 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 41.92 +3.37 81 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 45.43 +3.46 81 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 48.95 +2.20 81 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 52.51 +2.24 81 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 56.79 +2.97 81 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 61.08 +3.04 81 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 65.37 +3.04 81 0 1 0
29JUN27 440.00 P 0.00 0.00 0.00 69.66 +3.04 81 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 73.97 +3.05 82 0 10 0
29JUN27 460.00 P 0.00 0.00 0.00 78.46 +3.23 81 0 1 0
29JUN27 470.00 P 0.00 0.00 0.00 83.55 +3.99 82 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 88.64 +4.06 82 0 1 0
29JUN27 490.00 P 0.00 0.00 0.00 93.74 +4.06 82 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 98.85 +4.07 82 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 103.96 +4.07 82 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 109.09 +4.09 82 0 6 0
29JUN27 530.00 P 0.00 0.00 0.00 114.66 +4.53 82 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 120.56 +5.26 82 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 126.46 +5.26 82 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 132.37 +5.27 82 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 138.28 +5.27 82 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 144.21 +5.28 82 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 150.14 +5.29 82 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 156.11 +5.32 82 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 162.74 +6.01 82 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 169.42 +6.62 83 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 176.10 +6.61 83 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 182.79 +6.62 83 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 189.49 +6.63 83 0 22 0
29JUN27 660.00 P 0.00 0.00 0.00 196.19 +6.63 83 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 202.91 +6.65 83 0 45 0
29JUN27 680.00 P 0.00 0.00 0.00 209.64 +6.67 83 0 77 0
29JUN27 690.00 P 0.00 0.00 0.00 216.53 +6.84 83 0 15 0
29JUN27 700.00 P 0.00 0.00 0.00 223.93 +7.50 83 0 35 0
29JUN27 710.00 P 0.00 0.00 0.00 231.34 +8.08 83 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 238.74 +8.08 83 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 246.16 +8.09 84 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 253.58 +8.10 84 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 261.01 +8.11 84 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 261.02 +0.70 80 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 267.87 +0.11 80 0 15 0
29JUN27 780.00 P 0.00 0.00 0.00 283.37 +8.17 84 0 87 0
29JUN27 790.00 P 0.00 0.00 0.00 290.97 +8.32 84 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 299.02 +8.91 84 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 307.07 +9.47 85 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 315.13 +9.62 85 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 315.14 +9.62 81 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 321.61 +9.36 80 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 329.45 +9.37 80 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 337.30 +9.39 80 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 355.51 +9.69 85 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 355.52 +9.69 81 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 360.90 +9.45 80 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 368.81 +9.49 80 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 377.05 +9.86 80 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 396.97 +10.63 86 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 396.98 +10.63 82 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 402.13 +10.84 80 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 410.50 +10.85 80 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 418.88 +10.86 80 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 427.27 +10.89 80 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 435.66 +10.90 80 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 444.06 +10.92 80 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 452.47 +10.94 80 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 460.89 +10.97 80 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 469.32 +10.99 80 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 477.78 +11.04 80 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 501.05 +25.89 88 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 501.06 +17.47 83 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 504.07 +12.03 80 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 512.89 -2.72 80 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 521.71 -2.97 80 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 546.46 +21.77 89 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 555.56 +12.72 90 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 564.66 +12.73 90 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 564.67 +3.65 85 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 582.90 +21.87 90 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 582.91 +3.68 85 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 601.17 +12.83 90 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 601.18 +3.72 85 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 602.91 +5.44 81 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 628.67 +12.95 91 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 628.68 +3.81 86 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 628.69 +3.81 80 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 641.59 -1.60 83 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 651.29 -1.09 83 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 656.15 -5.59 80 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 665.34 -5.85 80 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 674.54 -6.11 80 0 0 0
29JUN27 1,260.00 P 739.00 739.00 739.00 704.26 +14.15 93 1 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 704.27 +14.15 88 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 709.63 +0.59 85 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 711.41 -7.11 80 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 720.64 -7.36 80 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 738.92 +1.43 86 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 739.13 -7.86 80 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 750.95 -5.54 82 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 757.66 +1.16 80 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 766.94 +10.43 80 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 799.58 +36.17 96 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 799.59 +17.49 90 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 802.37 +10.34 85 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 804.70 +12.66 80 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 822.97 +18.52 87 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 823.66 -9.29 80 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 858.13 +25.17 98 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 858.14 +5.68 92 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 858.15 +5.68 85 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 874.47 +18.54 90 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 897.27 +31.04 100 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 907.07 +30.54 100 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 907.08 +5.78 94 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 926.70 +25.17 101 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 926.71 +19.28 94 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 936.27 +14.73 95 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 936.28 +4.72 87 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 937.91 -3.72 80 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 956.00 +4.27 88 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 957.05 -4.78 80 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 966.70 +4.86 80 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 976.39 +5.89 80 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 986.08 -13.36 80 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 995.77 -4.36 80 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 1,005.48 -13.68 80 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 1,015.18 -13.88 80 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 1,024.90 -14.14 80 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 1,034.62 -8.22 80 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 1,069.00 +17.37 102 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 1,077.50 +15.57 102 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 1,089.00 +27.06 103 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 1,097.50 +8.51 102 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 1,107.50 +18.50 103 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 1,107.51 -1.51 95 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 1,107.52 -11.51 86 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 1,112.53 -11.20 80 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,148.50 +14.01 105 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,148.51 +4.18 98 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,148.52 -10.62 89 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,165.00 -4.18 95 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,165.01 -4.18 85 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,171.27 +2.07 80 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,181.08 +3.08 80 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,226.66 +17.25 113 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,226.67 +7.17 107 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 33.11 +1.51 79 0 18 0
29SEP27 320.00 P 0.00 0.00 0.00 34.99 +1.47 78 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 38.31 +1.94 78 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 41.84 +2.09 78 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 45.38 +2.09 78 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 48.93 +2.10 78 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 52.48 +0.59 78 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 57.93 +2.38 79 0 3 0
29SEP27 390.00 P 0.00 0.00 0.00 62.35 +2.98 80 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 66.78 +2.99 80 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 71.21 +2.99 80 0 0 0
29SEP27 420.00 P 105.00 105.00 105.00 75.64 +2.99 80 1 1 -1
29SEP27 430.00 P 0.00 0.00 0.00 80.09 +3.00 80 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 84.57 +3.03 80 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 89.74 +3.74 80 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 94.97 +3.99 80 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 100.20 +3.99 80 0 2 0
29SEP27 480.00 P 0.00 0.00 0.00 105.44 +3.99 80 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 110.69 +4.00 80 0 0 0
29SEP27 500.00 P 155.83 155.83 155.83 115.95 +4.01 80 1 2 +1
29SEP27 510.00 P 0.00 0.00 0.00 121.23 +4.04 80 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 126.94 +4.47 80 0 10 0
29SEP27 530.00 P 0.00 0.00 0.00 132.97 +5.17 80 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 139.00 +5.17 80 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 145.04 +5.18 80 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 151.09 +5.19 80 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 157.15 +5.20 81 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 163.21 +5.21 81 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 169.29 +5.23 81 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 175.41 +5.28 81 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 182.16 +5.94 81 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 188.96 +6.52 81 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 195.77 +6.53 81 0 1 0
29SEP27 640.00 P 0.00 0.00 0.00 202.58 +6.53 81 0 2 0
29SEP27 650.00 P 0.00 0.00 0.00 209.39 +6.54 81 0 1 0
29SEP27 660.00 P 0.00 0.00 0.00 216.22 +6.55 81 0 1 0
29SEP27 670.00 P 0.00 0.00 0.00 223.05 +6.56 81 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 229.90 +6.58 81 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 236.77 +6.61 81 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 243.67 +6.66 81 0 2 0
29SEP27 710.00 P 0.00 0.00 0.00 251.10 +7.23 82 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 258.60 +7.83 82 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 266.12 +7.99 82 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 273.63 +7.99 82 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 281.16 +8.01 82 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 288.69 +8.02 82 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 296.23 +8.03 82 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 303.78 +8.05 82 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 311.35 +8.08 82 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 318.92 +8.10 82 0 1 0
29SEP27 810.00 P 0.00 0.00 0.00 326.52 +8.14 82 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 334.21 +8.25 82 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 342.35 +8.81 83 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 350.49 +9.33 83 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 350.50 +1.40 79 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 356.10 -1.14 78 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 364.02 -1.37 78 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 371.95 +6.55 78 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 379.89 +9.31 78 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 387.83 +9.33 78 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 395.78 +9.35 78 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 403.74 +9.37 78 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 411.71 +9.39 78 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 419.70 +9.43 78 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 427.71 +9.47 78 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 435.91 +9.69 78 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 444.33 +10.12 78 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 452.77 +10.55 78 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 461.20 +10.77 78 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 483.74 +11.12 85 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 483.75 +11.12 81 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 486.55 -3.45 78 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 495.01 +5.00 78 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 518.59 +11.19 85 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 518.60 +11.19 81 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 520.45 -4.38 78 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 528.94 +4.10 78 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 537.45 -4.84 78 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 546.46 -4.56 79 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 555.56 -4.21 79 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 564.66 +4.88 79 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 588.88 +27.86 86 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 598.01 +11.93 86 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 598.02 +3.15 83 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 601.17 +6.29 80 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 607.23 +9.77 78 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 616.12 +12.31 78 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 643.76 +12.69 88 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 643.77 +12.69 83 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 662.10 +12.73 88 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 662.11 +3.58 84 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 662.12 -5.57 79 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 689.67 +21.97 88 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 698.87 +27.68 89 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 708.08 +27.43 89 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 717.31 +12.90 89 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 717.32 +3.71 84 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 717.33 -5.49 80 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 723.33 -8.70 78 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 732.34 +0.30 78 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 741.50 +4.01 78 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 773.25 +26.26 90 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 773.26 +16.77 85 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 773.27 +16.77 81 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 778.44 +13.72 78 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 799.58 +25.63 85 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 799.59 +16.41 80 0 0 0
TOTAL PUT 1,046 27,559 +284
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$ 4.840
16OCT26 3.75 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
16OCT26 3.80 C 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
16OCT26 3.85 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
16OCT26 3.90 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
16OCT26 3.95 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
16OCT26 4.00 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
16OCT26 4.05 C 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
16OCT26 4.10 C 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
16OCT26 4.15 C 0.00 0.00 0.00 0.69 -0.06 0 0 0 0
16OCT26 4.20 C 0.00 0.00 0.00 0.64 -0.06 0 0 0 0
16OCT26 4.25 C 0.00 0.00 0.00 0.59 -0.04 0 0 0 0
16OCT26 4.30 C 0.00 0.00 0.00 0.54 -0.05 0 0 0 0
16OCT26 4.35 C 0.00 0.00 0.00 0.49 -0.05 0 0 0 0
16OCT26 4.40 C 0.00 0.00 0.00 0.45 -0.04 70 0 0 0
16OCT26 4.45 C 0.00 0.00 0.00 0.40 -0.04 64 0 0 0
16OCT26 4.50 C 0.00 0.00 0.00 0.35 -0.05 57 0 0 0
16OCT26 4.55 C 0.00 0.00 0.00 0.31 -0.04 62 0 0 0
16OCT26 4.60 C 0.00 0.00 0.00 0.27 -0.04 64 0 0 0
16OCT26 4.65 C 0.00 0.00 0.00 0.23 -0.04 63 0 0 0
16OCT26 4.70 C 0.00 0.00 0.00 0.18 -0.04 53 0 75 0
16OCT26 4.75 C 0.00 0.00 0.00 0.16 -0.03 62 0 0 0
16OCT26 4.80 C 0.00 0.00 0.00 0.13 -0.03 62 0 0 0
16OCT26 4.85 C 0.00 0.00 0.00 0.11 -0.02 65 0 0 0
16OCT26 4.90 C 0.00 0.00 0.00 0.08 -0.03 60 0 60 0
16OCT26 4.95 C 0.00 0.00 0.00 0.07 -0.02 65 0 0 0
16OCT26 5.00 C 0.00 0.00 0.00 0.05 -0.02 62 0 8 0
16OCT26 5.10 C 0.00 0.00 0.00 0.03 -0.01 64 0 60 0
16OCT26 5.20 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
16OCT26 5.30 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
16OCT26 5.40 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 5.60 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
16OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
16OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
16OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
16OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
16OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
16OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 193 0 80 0
23OCT26 3.85 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
23OCT26 3.90 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
23OCT26 3.95 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
23OCT26 4.00 C 0.00 0.00 0.00 0.85 -0.04 63 0 0 0
23OCT26 4.05 C 0.00 0.00 0.00 0.80 -0.04 60 0 0 0
23OCT26 4.10 C 0.00 0.00 0.00 0.75 -0.04 56 0 0 0
23OCT26 4.15 C 0.00 0.00 0.00 0.70 -0.05 53 0 0 0
23OCT26 4.20 C 0.00 0.00 0.00 0.65 -0.05 49 0 0 0
23OCT26 4.25 C 0.00 0.00 0.00 0.60 -0.04 46 0 0 0
23OCT26 4.30 C 0.00 0.00 0.00 0.56 -0.04 53 0 0 0
23OCT26 4.35 C 0.00 0.00 0.00 0.51 -0.04 49 0 0 0
23OCT26 4.40 C 0.00 0.00 0.00 0.47 -0.04 51 0 0 0
23OCT26 4.45 C 0.00 0.00 0.00 0.43 -0.05 53 0 0 0
23OCT26 4.50 C 0.00 0.00 0.00 0.39 -0.03 53 0 0 0
23OCT26 4.55 C 0.00 0.00 0.00 0.35 -0.03 52 0 0 0
23OCT26 4.60 C 0.00 0.00 0.00 0.31 -0.03 51 0 0 0
23OCT26 4.65 C 0.00 0.00 0.00 0.28 -0.03 52 0 0 0
23OCT26 4.70 C 0.00 0.00 0.00 0.25 -0.03 53 0 0 0
23OCT26 4.75 C 0.00 0.00 0.00 0.22 -0.03 53 0 0 0
23OCT26 4.80 C 0.00 0.00 0.00 0.19 -0.02 52 0 0 0
23OCT26 4.85 C 0.00 0.00 0.00 0.17 -0.02 54 0 0 0
23OCT26 4.90 C 0.00 0.00 0.00 0.14 -0.02 51 0 0 0
23OCT26 4.95 C 0.00 0.00 0.00 0.12 -0.02 51 0 0 0
23OCT26 5.00 C 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
23OCT26 5.10 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
23OCT26 5.20 C 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
23OCT26 5.30 C 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
23OCT26 5.40 C 0.00 0.00 0.00 0.03 0.00 57 0 0 0
23OCT26 5.50 C 0.00 0.00 0.00 0.02 0.00 56 0 0 0
23OCT26 5.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 6.80 C 0.15 0.15 0.15 0.01 - 105 102 102 -
29OCT26 3.80 C 0.00 0.00 0.00 1.05 -0.04 58 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.95 -0.04 52 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.85 -0.04 47 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.76 -0.04 52 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.67 -0.04 53 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.58 -0.04 51 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.50 -0.04 52 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.42 -0.04 51 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.34 -0.05 48 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.30 -0.03 55 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.24 -0.02 53 0 5 0
29OCT26 4.90 C 0.00 0.00 0.00 0.19 -0.02 53 0 199 0
29OCT26 5.00 C 0.00 0.00 0.00 0.15 -0.02 53 0 174 0
29OCT26 5.25 C 0.00 0.00 0.00 0.08 -0.01 53 0 181 0
29OCT26 5.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 133 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 0.00 56 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 136 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 131 0 46 0
27NOV26 3.80 C 0.00 0.00 0.00 1.11 -0.04 60 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.03 -0.03 61 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.94 -0.04 58 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.87 -0.03 60 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.79 -0.04 59 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.72 -0.04 59 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.66 -0.03 60 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.60 -0.03 60 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.55 -0.02 61 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.48 -0.03 59 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.44 -0.02 60 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.39 -0.02 60 0 63 0
27NOV26 5.00 C 0.00 0.00 0.00 0.35 -0.02 60 0 235 0
27NOV26 5.25 C 0.00 0.00 0.00 0.26 -0.02 60 0 316 0
27NOV26 5.50 C 0.00 0.00 0.00 0.19 -0.02 60 0 24 0
27NOV26 5.75 C 0.00 0.00 0.00 0.14 -0.01 61 0 443 0
27NOV26 6.00 C 0.00 0.00 0.00 0.10 -0.01 61 0 180 0
27NOV26 6.25 C 0.00 0.00 0.00 0.07 -0.01 61 0 285 0
27NOV26 6.50 C 0.00 0.00 0.00 0.05 -0.01 61 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 0.00 63 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 0.00 64 0 91 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 64 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.20 -0.04 62 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.12 -0.04 61 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.05 -0.04 62 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.98 -0.04 61 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.91 -0.04 61 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.85 -0.04 61 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.79 -0.04 61 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.74 -0.03 62 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.67 -0.06 60 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 0.64 -0.02 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 -0.02 62 0 150 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 -0.02 63 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.51 -0.02 63 0 193 0
30DEC26 5.25 C 0.00 0.00 0.00 0.41 -0.02 62 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 0.34 -0.02 63 0 80 0
30DEC26 5.75 C 0.00 0.00 0.00 0.27 -0.02 62 0 90 0
30DEC26 6.00 C 0.00 0.00 0.00 0.22 -0.02 63 0 158 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 -0.02 62 0 260 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 -0.01 63 0 25 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 -0.01 63 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 -0.01 61 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 0.00 63 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 -0.01 62 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 0.00 62 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 61 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 60 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 1.27 -0.04 63 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 1.20 -0.04 62 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 1.14 -0.03 63 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 1.07 -0.05 63 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 1.01 -0.03 63 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.95 -0.04 63 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.90 -0.03 63 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.84 -0.03 63 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.79 -0.03 63 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.75 -0.02 64 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.71 -0.01 64 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.67 -0.01 64 0 15 0
28JAN27 5.00 C 0.00 0.00 0.00 0.63 -0.01 65 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.53 -0.02 64 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.45 -0.02 64 0 200 0
28JAN27 5.75 C 0.00 0.00 0.00 0.38 -0.02 64 0 200 0
28JAN27 6.00 C 0.31 0.31 0.31 0.32 -0.02 64 2 64 0
28JAN27 6.25 C 0.00 0.00 0.00 0.27 -0.01 64 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.22 -0.02 63 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.19 -0.01 64 0 80 0
28JAN27 7.00 C 0.00 0.00 0.00 0.15 -0.01 63 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.42 -0.07 65 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.35 -0.07 64 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.29 -0.04 64 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.23 -0.08 64 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.18 -0.05 64 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.13 -0.03 65 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.08 -0.03 65 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.02 -0.04 64 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.98 -0.05 64 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.93 -0.04 64 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.90 -0.02 65 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.84 -0.06 64 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.81 -0.03 65 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.73 -0.02 65 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.64 -0.03 65 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.57 -0.02 65 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.51 -0.02 66 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.45 -0.02 66 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 -0.03 65 0 80 0
30MAR27 6.75 C 0.00 0.00 0.00 0.35 -0.02 65 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 -0.01 65 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 -0.01 65 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 -0.02 64 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.01 65 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 -0.01 64 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 -0.01 64 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.01 64 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.01 64 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.61 -0.04 66 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.56 -0.03 67 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.50 -0.04 66 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.45 -0.04 66 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.40 -0.04 66 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.35 -0.04 66 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.31 -0.04 67 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.26 -0.04 66 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.22 -0.03 67 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.17 -0.04 66 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.13 -0.04 66 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.10 -0.03 67 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.06 -0.04 67 0 110 0
29JUN27 5.25 C 0.00 0.00 0.00 0.97 -0.03 67 0 110 0
29JUN27 5.50 C 0.00 0.00 0.00 0.88 -0.04 66 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.81 -0.03 66 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.74 -0.03 66 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.70 -0.02 68 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.64 -0.02 67 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.59 -0.02 68 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.52 -0.04 66 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.48 -0.02 66 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.44 -0.04 66 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.42 -0.01 67 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.38 -0.01 67 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.35 -0.01 67 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.32 -0.01 67 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.29 -0.02 66 0 4 0
29SEP27 3.80 C 0.00 0.00 0.00 1.79 -0.03 68 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.73 -0.04 68 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.68 -0.04 68 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.63 -0.04 67 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.60 -0.05 68 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.56 -0.02 69 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.50 -0.03 68 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.47 -0.02 68 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.41 -0.04 67 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.37 -0.04 67 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.34 -0.03 68 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.30 -0.03 68 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.27 -0.03 68 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.19 -0.02 68 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.10 -0.03 68 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.03 -0.02 68 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 0.97 -0.02 68 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.90 -0.03 68 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.85 -0.02 68 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.79 -0.03 68 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.75 -0.02 69 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.70 -0.03 69 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.65 -0.03 68 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.61 -0.03 68 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.57 -0.01 68 0 0 0
TOTAL CALL 104 5,974 0
16OCT26 3.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
16OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 3.85 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 3.95 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 4.15 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 4.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 4.35 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 4.45 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 4.55 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
16OCT26 4.60 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
16OCT26 4.65 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
16OCT26 4.70 P 0.00 0.00 0.00 0.04 -0.01 54 0 30 0
16OCT26 4.75 P 0.00 0.00 0.00 0.06 0.00 57 0 0 0
16OCT26 4.80 P 0.00 0.00 0.00 0.08 0.00 56 0 0 0
16OCT26 4.85 P 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
16OCT26 4.90 P 0.00 0.00 0.00 0.13 0.00 55 0 5 0
16OCT26 4.95 P 0.00 0.00 0.00 0.16 0.00 54 0 0 0
16OCT26 5.00 P 0.00 0.00 0.00 0.20 +0.01 57 0 0 0
16OCT26 5.10 P 0.00 0.00 0.00 0.27 0.00 46 0 0 0
16OCT26 5.20 P 0.00 0.00 0.00 0.37 +0.03 58 0 0 0
16OCT26 5.30 P 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
16OCT26 5.40 P 0.00 0.00 0.00 0.56 +0.03 0 0 0 0
16OCT26 5.50 P 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
16OCT26 5.60 P 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
16OCT26 5.70 P 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
16OCT26 5.80 P 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
16OCT26 5.90 P 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
16OCT26 6.00 P 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
16OCT26 6.10 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
16OCT26 6.20 P 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
16OCT26 6.30 P 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
16OCT26 6.40 P 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
16OCT26 6.50 P 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
16OCT26 6.60 P 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
16OCT26 6.70 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
16OCT26 6.80 P 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
23OCT26 3.85 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 3.95 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 4.15 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 4.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 4.35 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 4.40 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
23OCT26 4.45 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
23OCT26 4.50 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
23OCT26 4.55 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
23OCT26 4.60 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
23OCT26 4.65 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
23OCT26 4.70 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
23OCT26 4.75 P 0.00 0.00 0.00 0.12 +0.01 51 0 0 0
23OCT26 4.80 P 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
23OCT26 4.85 P 0.00 0.00 0.00 0.16 0.00 49 0 0 0
23OCT26 4.90 P 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
23OCT26 4.95 P 0.00 0.00 0.00 0.22 +0.01 49 0 0 0
23OCT26 5.00 P 0.00 0.00 0.00 0.25 +0.01 49 0 0 0
23OCT26 5.10 P 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
23OCT26 5.20 P 0.00 0.00 0.00 0.40 +0.02 49 0 0 0
23OCT26 5.30 P 0.00 0.00 0.00 0.50 +0.04 57 0 0 0
23OCT26 5.40 P 0.00 0.00 0.00 0.58 +0.04 53 0 0 0
23OCT26 5.50 P 0.00 0.00 0.00 0.67 +0.04 51 0 0 0
23OCT26 5.60 P 0.00 0.00 0.00 0.77 +0.04 56 0 0 0
23OCT26 5.70 P 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
23OCT26 5.80 P 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
23OCT26 5.90 P 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
23OCT26 6.00 P 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
23OCT26 6.10 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
23OCT26 6.20 P 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
23OCT26 6.30 P 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
23OCT26 6.40 P 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
23OCT26 6.50 P 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
23OCT26 6.60 P 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
23OCT26 6.70 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
23OCT26 6.80 P 0.00 0.00 0.00 1.96 - 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 0.00 54 0 151 0
29OCT26 4.40 P 0.00 0.00 0.00 0.05 0.00 51 0 76 0
29OCT26 4.50 P 0.00 0.00 0.00 0.08 0.00 53 0 130 0
29OCT26 4.60 P 0.00 0.00 0.00 0.11 +0.01 53 0 70 0
29OCT26 4.70 P 0.00 0.00 0.00 0.14 0.00 51 0 368 0
29OCT26 4.80 P 0.00 0.00 0.00 0.18 0.00 50 0 249 0
29OCT26 4.90 P 0.00 0.00 0.00 0.23 0.00 49 0 166 0
29OCT26 5.00 P 0.00 0.00 0.00 0.29 0.00 49 0 312 0
29OCT26 5.25 P 0.00 0.00 0.00 0.48 +0.02 52 0 95 0
29OCT26 5.50 P 0.00 0.00 0.00 0.69 +0.03 52 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.92 +0.04 52 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.16 +0.04 0 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.41 +0.04 0 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.66 +0.04 0 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.66 +0.04 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.91 +0.04 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 3.16 +0.04 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.41 +0.04 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.66 +0.04 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.91 +0.04 0 0 60 0
27NOV26 3.80 P 0.00 0.00 0.00 0.06 0.00 61 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.07 0.00 60 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.09 0.00 60 0 100 0
27NOV26 4.10 P 0.00 0.00 0.00 0.12 +0.01 61 0 16 0
27NOV26 4.20 P 0.00 0.00 0.00 0.14 0.00 60 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.17 0.00 60 0 105 0
27NOV26 4.40 P 0.00 0.00 0.00 0.21 +0.01 61 0 25 0
27NOV26 4.50 P 0.00 0.00 0.00 0.24 0.00 60 0 15 0
27NOV26 4.60 P 0.00 0.00 0.00 0.28 0.00 59 0 121 0
27NOV26 4.70 P 0.00 0.00 0.00 0.33 +0.01 60 0 165 0
27NOV26 4.80 P 0.00 0.00 0.00 0.38 +0.01 60 0 75 0
27NOV26 4.90 P 0.00 0.00 0.00 0.43 +0.01 59 0 223 0
27NOV26 5.00 P 0.00 0.00 0.00 0.48 0.00 58 0 175 0
27NOV26 5.25 P 0.00 0.00 0.00 0.65 +0.02 60 0 171 0
27NOV26 5.50 P 0.00 0.00 0.00 0.83 +0.03 60 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 1.02 +0.02 59 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.24 +0.01 61 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.46 +0.03 60 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.71 +0.06 66 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.93 +0.04 61 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.17 +0.03 61 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.66 +0.04 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.91 +0.04 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 3.17 +0.05 79 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.41 +0.04 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.66 +0.04 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.91 +0.04 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 0.00 61 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 0.00 62 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 +0.01 63 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 0.00 61 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 +0.01 62 0 48 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 +0.01 62 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 0.00 61 0 58 0
30DEC26 4.50 P 0.00 0.00 0.00 0.36 0.00 61 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 0.00 61 0 55 0
30DEC26 4.70 P 0.00 0.00 0.00 0.46 +0.01 61 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.51 0.00 61 0 55 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 0.00 60 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.63 +0.01 62 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.78 +0.01 61 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.96 +0.01 62 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.14 +0.02 62 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.34 +0.02 62 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.54 +0.02 61 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.76 +0.02 62 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.98 +0.03 61 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.21 +0.03 61 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.44 +0.03 60 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.68 +0.03 61 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.92 +0.03 60 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.17 +0.04 63 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.43 +0.06 71 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.66 +0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.91 +0.04 0 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.20 +0.01 63 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.23 0.00 63 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.26 +0.01 63 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.30 +0.01 63 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.33 0.00 63 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.37 +0.01 62 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.41 0.00 62 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.46 +0.01 63 0 100 0
28JAN27 4.60 P 0.00 0.00 0.00 0.50 0.00 62 0 20 0
28JAN27 4.70 P 0.00 0.00 0.00 0.56 +0.01 63 0 6 0
28JAN27 4.80 P 0.00 0.00 0.00 0.61 +0.01 62 0 1 0
28JAN27 4.90 P 0.00 0.00 0.00 0.66 0.00 62 0 252 0
28JAN27 5.00 P 0.00 0.00 0.00 0.73 +0.01 63 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.89 +0.04 63 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.05 +0.01 63 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.24 +0.01 63 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.42 +0.02 63 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.62 +0.02 63 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.83 0.00 63 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 2.05 +0.03 64 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 2.27 +0.01 64 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.33 +0.01 65 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.36 0.00 64 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.40 0.00 65 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.44 +0.01 64 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.48 -0.01 64 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.54 +0.01 65 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.57 0.00 64 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.62 0.00 64 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.67 0.00 64 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.73 +0.02 64 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.78 0.00 64 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.84 0.00 64 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.90 +0.01 64 0 75 0
30MAR27 5.25 P 0.00 0.00 0.00 1.05 0.00 64 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.23 +0.03 65 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.39 0.00 64 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 +0.02 64 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.77 +0.02 64 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.99 +0.04 66 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.17 0.00 64 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.38 +0.02 64 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.60 +0.02 64 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.81 0.00 64 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.04 +0.01 64 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.27 +0.03 65 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.49 +0.02 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.73 +0.03 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.96 +0.03 64 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.49 0.00 66 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.53 0.00 66 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.57 -0.01 66 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.63 +0.01 67 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.67 0.00 66 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.72 0.00 66 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.77 0.00 66 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.82 0.00 66 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.87 0.00 65 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.93 0.00 66 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.99 +0.01 66 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.04 0.00 65 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.11 +0.01 66 0 111 0
29JUN27 5.25 P 0.00 0.00 0.00 1.26 0.00 66 0 110 0
29JUN27 5.50 P 0.00 0.00 0.00 1.44 +0.02 67 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.60 +0.02 66 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.79 +0.01 67 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.97 +0.01 66 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.17 +0.02 67 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.36 +0.01 66 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.56 +0.01 66 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.77 +0.02 66 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.98 +0.01 67 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.19 +0.02 66 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.41 +0.02 66 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.63 +0.02 67 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.87 +0.04 68 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.07 +0.02 66 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.63 0.00 67 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 0.72 -0.01 67 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.77 -0.01 67 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.82 0.00 67 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.87 +0.01 67 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.95 0.00 68 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.98 +0.01 67 0 5 0
29SEP27 4.60 P 0.00 0.00 0.00 1.04 -0.02 67 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.10 -0.02 67 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.14 0.00 66 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.22 +0.02 67 0 15 0
29SEP27 5.00 P 0.00 0.00 0.00 1.28 0.00 67 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.43 0.00 66 0 30 0
29SEP27 5.50 P 0.00 0.00 0.00 1.60 +0.01 67 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.77 +0.01 67 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.95 -0.01 67 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.14 +0.04 67 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.33 +0.01 67 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.53 +0.01 68 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.72 +0.03 67 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.93 +0.05 68 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.13 +0.02 68 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.34 +0.03 68 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.55 +0.05 68 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$ 8.525
29OCT26 4.50 C 0.00 0.00 0.00 4.07 +0.38 176 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.96 +0.42 162 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.86 +0.45 157 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.77 +0.46 160 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.65 +0.41 136 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.54 +0.40 116 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.34 +0.40 151 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.07 +0.46 127 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.80 +0.37 100 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.55 +0.43 90 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.31 +0.42 88 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.10 +0.47 98 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.85 +0.41 87 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.58 +0.39 69 0 35 0
29OCT26 7.25 C 1.01 1.01 1.01 1.37 +0.37 72 25 66 0
29OCT26 7.50 C 1.13 1.13 1.00 1.15 +0.36 68 3 267 0
29OCT26 7.75 C 0.00 0.00 0.00 0.90 +0.26 56 0 226 0
29OCT26 8.00 C 0.60 0.60 0.60 0.76 +0.26 63 2 291 0
29OCT26 8.25 C 0.54 0.54 0.38 0.60 +0.22 63 1,511 423 -1,073
29OCT26 8.50 C 0.50 0.50 0.41 0.46 +0.18 62 224 263 -201
29OCT26 8.75 C 0.32 0.35 0.21 0.35 +0.15 62 23 189 -2
29OCT26 9.00 C 0.30 0.30 0.14 0.26 +0.12 62 825 419 +209
29OCT26 9.25 C 0.24 0.24 0.16 0.19 +0.09 62 160 150 +63
29OCT26 9.50 C 0.18 0.18 0.14 0.13 +0.06 61 68 180 +19
29OCT26 9.75 C 0.08 0.11 0.08 0.09 +0.04 61 75 261 +60
29OCT26 10.00 C 0.08 0.08 0.07 0.07 +0.04 63 30 60 -19
29OCT26 10.50 C 0.04 0.04 0.04 0.03 +0.01 62 64 249 +34
29OCT26 11.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 351 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
27NOV26 5.00 C 0.00 0.00 0.00 3.56 +0.40 76 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.34 +0.40 85 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.08 +0.40 74 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.82 +0.37 63 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.62 +0.37 73 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.32 +0.29 50 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.11 +0.30 57 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.92 +0.32 62 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.69 +0.29 58 0 39 0
27NOV26 7.25 C 0.00 0.00 0.00 1.53 +0.31 62 0 90 0
27NOV26 7.50 C 0.00 0.00 0.00 1.32 +0.25 59 0 215 0
27NOV26 7.75 C 0.00 0.00 0.00 1.20 +0.28 64 0 91 0
27NOV26 8.00 C 0.85 0.90 0.84 1.03 +0.24 62 1,115 565 -455
27NOV26 8.25 C 0.00 0.00 0.00 0.90 +0.22 62 0 76 0
27NOV26 8.50 C 0.65 0.76 0.61 0.77 +0.20 62 1,644 650 -195
27NOV26 8.75 C 0.00 0.00 0.00 0.65 +0.17 61 0 70 0
27NOV26 9.00 C 0.39 0.56 0.39 0.55 +0.15 61 95 31 -32
27NOV26 9.25 C 0.46 0.46 0.46 0.47 +0.13 61 1 94 0
27NOV26 9.50 C 0.26 0.26 0.26 0.39 +0.11 61 4 64 +4
27NOV26 9.75 C 0.26 0.27 0.26 0.33 +0.10 61 30 45 +30
27NOV26 10.00 C 0.30 0.30 0.28 0.27 +0.08 61 3 106 +2
27NOV26 10.50 C 0.00 0.00 0.00 0.18 +0.05 60 0 66 0
27NOV26 11.00 C 0.12 0.12 0.12 0.12 +0.04 60 5 175 0
27NOV26 11.50 C 0.10 0.10 0.10 0.08 +0.02 60 5 72 +5
27NOV26 12.00 C 0.00 0.00 0.00 0.05 +0.01 60 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.04 +0.01 62 0 7 0
30DEC26 4.40 C 0.00 0.00 0.00 4.20 +0.41 85 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 4.07 +0.35 67 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.96 +0.31 54 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.87 +0.33 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.78 +0.35 66 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.71 +0.36 75 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.59 +0.38 66 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.34 +0.32 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.15 +0.36 70 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.89 +0.33 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.65 +0.32 58 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.45 +0.33 60 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.24 +0.31 60 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 2.02 +0.29 57 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.84 +0.29 58 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.67 +0.26 58 0 84 0
30DEC26 7.50 C 0.00 0.00 0.00 1.53 +0.27 60 0 622 0
30DEC26 7.75 C 1.25 1.25 1.10 1.34 +0.24 57 28 164 +28
30DEC26 8.00 C 1.08 1.08 1.08 1.22 +0.23 59 14 280 +14
30DEC26 8.25 C 0.96 1.12 0.96 1.10 +0.22 60 27 222 +12
30DEC26 8.50 C 0.85 0.85 0.85 0.99 +0.22 60 12 169 +8
30DEC26 8.75 C 0.75 0.75 0.75 0.87 +0.19 60 12 204 +12
30DEC26 9.00 C 0.76 0.76 0.72 0.76 +0.16 59 18 204 +15
30DEC26 9.25 C 0.00 0.00 0.00 0.68 +0.16 59 0 108 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 +0.14 59 0 76 0
30DEC26 9.75 C 0.40 0.54 0.39 0.52 +0.12 59 77 75 +27
30DEC26 10.00 C 0.42 0.43 0.39 0.46 +0.11 59 100 265 -73
30DEC26 10.50 C 0.38 0.38 0.38 0.35 +0.09 59 2 187 +2
30DEC26 11.00 C 0.00 0.00 0.00 0.26 +0.07 59 0 308 0
30DEC26 11.50 C 0.20 0.20 0.20 0.20 +0.06 59 54 77 +2
30DEC26 12.00 C 0.00 0.00 0.00 0.15 +0.04 59 50 67 +50
30DEC26 12.50 C 0.00 0.00 0.00 0.11 +0.03 59 0 62 0
30DEC26 13.00 C 0.11 0.11 0.11 0.08 +0.02 59 6 37 +4
30DEC26 13.50 C 0.00 0.00 0.00 0.06 +0.02 59 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 +0.02 60 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 +0.02 61 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 +0.02 61 0 1 0
30DEC26 15.50 C 0.04 0.04 0.04 0.02 +0.01 60 22 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 11 0
28JAN27 5.00 C 0.00 0.00 0.00 3.64 +0.38 66 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 3.40 +0.36 63 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 3.19 +0.37 64 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.94 +0.31 59 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.75 +0.33 61 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.55 +0.34 61 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 2.35 +0.33 60 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 2.17 +0.31 60 0 13 0
28JAN27 7.00 C 0.00 0.00 0.00 1.96 +0.27 58 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.82 +0.30 59 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.65 +0.26 58 0 0 0
28JAN27 7.75 C 1.30 1.30 1.30 1.48 +0.22 57 15 30 +15
28JAN27 8.00 C 1.21 1.24 1.15 1.39 +0.26 60 285 232 -148
28JAN27 8.25 C 1.11 1.11 1.11 1.26 +0.24 59 15 15 +15
28JAN27 8.50 C 0.00 0.00 0.00 1.14 +0.22 59 0 12 0
28JAN27 8.75 C 0.00 0.00 0.00 1.03 +0.21 59 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.93 +0.20 59 0 2 0
28JAN27 9.25 C 0.00 0.00 0.00 0.84 +0.18 59 0 6 0
28JAN27 9.50 C 0.00 0.00 0.00 0.75 +0.17 59 0 1 0
28JAN27 9.75 C 0.00 0.00 0.00 0.68 +0.16 59 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.61 +0.15 59 0 2 0
28JAN27 10.50 C 0.00 0.00 0.00 0.48 - 58 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 4.29 +0.39 70 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 4.20 +0.39 69 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.10 +0.38 67 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.01 +0.38 66 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.93 +0.39 67 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.83 +0.37 65 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.75 +0.38 65 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.53 +0.37 64 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.32 +0.36 63 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.12 +0.34 62 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.92 +0.33 61 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.74 +0.33 61 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.58 +0.36 62 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.36 +0.29 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.20 +0.30 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.06 +0.28 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.88 +0.26 57 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.76 +0.24 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.65 +0.25 59 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.53 +0.24 59 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 1.42 +0.24 59 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.31 +0.21 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.21 +0.21 58 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 1.12 +0.19 58 0 1 0
30MAR27 9.50 C 0.83 0.83 0.83 1.04 +0.19 59 15 30 +15
30MAR27 9.75 C 0.00 0.00 0.00 0.96 +0.18 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.88 +0.16 58 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.75 +0.15 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.63 +0.12 58 0 15 0
30MAR27 11.50 C 0.00 0.00 0.00 0.53 +0.11 58 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 0.45 +0.09 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.38 +0.08 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.32 +0.07 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.27 +0.06 58 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.23 +0.06 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 +0.04 57 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 4.39 +0.36 65 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.31 +0.36 65 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.22 +0.35 64 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.14 +0.35 64 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.06 +0.35 64 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.98 +0.37 63 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.89 +0.36 62 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.69 +0.34 61 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.50 +0.35 61 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.31 +0.33 60 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.13 +0.32 60 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.96 +0.31 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.79 +0.30 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.63 +0.29 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.48 +0.28 58 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.32 +0.25 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.20 +0.26 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.05 +0.23 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.93 +0.22 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.81 +0.21 56 50 132 +50
29JUN27 8.50 C 0.00 0.00 0.00 1.70 +0.21 56 50 100 +50
29JUN27 8.75 C 0.00 0.00 0.00 1.60 +0.20 56 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.50 +0.19 56 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.43 +0.19 57 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.33 +0.17 56 0 2 0
29JUN27 9.75 C 1.16 1.16 1.16 1.23 +0.14 56 15 15 +15
29JUN27 10.00 C 0.00 0.00 0.00 1.19 +0.17 57 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 1.06 +0.17 57 0 15 0
29JUN27 11.00 C 0.00 0.00 0.00 0.93 +0.15 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.82 +0.13 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.72 +0.12 57 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.64 +0.11 57 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 4.06 +0.35 63 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.86 +0.33 61 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.69 +0.34 61 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 3.52 +0.33 61 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.35 +0.32 60 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.19 +0.31 60 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.03 +0.29 59 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.88 +0.28 59 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.74 +0.27 58 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.60 +0.26 58 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.47 +0.25 58 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.35 +0.24 58 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.23 +0.23 57 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.15 +0.25 58 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.05 +0.25 58 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.95 +0.24 58 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.85 +0.23 58 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.76 +0.22 58 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.68 +0.22 58 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.60 +0.21 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.52 +0.20 58 0 15 0
29SEP27 10.50 C 0.00 0.00 0.00 1.38 +0.19 58 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.25 +0.18 58 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 1.14 +0.17 58 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 1.02 +0.15 58 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.93 +0.14 58 0 15 0
TOTAL CALL 6,779 11,228 -1,438
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 141 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 52 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 133 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 112 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 198 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 854 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 -0.02 66 0 217 0
29OCT26 7.00 P 0.06 0.06 0.06 0.03 -0.04 63 2 445 +2
29OCT26 7.25 P 0.03 0.08 0.03 0.05 -0.06 61 207 254 +155
29OCT26 7.50 P 0.09 0.09 0.05 0.08 -0.09 60 100 168 -4
29OCT26 7.75 P 0.10 0.19 0.10 0.13 -0.12 60 122 162 +54
29OCT26 8.00 P 0.30 0.30 0.18 0.20 -0.16 59 45 48 +12
29OCT26 8.25 P 0.29 0.45 0.29 0.29 -0.20 59 77 177 +77
29OCT26 8.50 P 0.41 0.41 0.39 0.40 -0.24 58 55 326 -6
29OCT26 8.75 P 0.00 0.00 0.00 0.54 -0.31 58 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.70 -0.35 58 0 2 0
29OCT26 9.25 P 0.97 0.97 0.97 0.88 -0.32 58 50 55 +40
29OCT26 9.50 P 1.17 1.17 1.07 1.09 -0.37 60 31 22 +7
29OCT26 9.75 P 0.00 0.00 0.00 1.27 -0.40 52 0 27 0
29OCT26 10.00 P 0.00 0.00 0.00 1.53 -0.38 62 0 25 0
29OCT26 10.50 P 0.00 0.00 0.00 2.03 -0.37 75 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.48 -0.43 62 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.98 -0.42 71 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.48 -0.42 79 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.98 -0.42 87 0 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 80 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 162 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 -0.02 62 0 48 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 -0.03 60 0 259 0
27NOV26 6.25 P 0.00 0.00 0.00 0.05 -0.04 61 0 82 0
27NOV26 6.50 P 0.00 0.00 0.00 0.08 -0.05 62 0 32 0
27NOV26 6.75 P 0.00 0.00 0.00 0.11 -0.07 61 0 32 0
27NOV26 7.00 P 0.00 0.00 0.00 0.15 -0.08 60 0 149 0
27NOV26 7.25 P 0.24 0.24 0.24 0.21 -0.10 60 15 193 +15
27NOV26 7.50 P 0.26 0.26 0.26 0.27 -0.13 59 1 185 +1
27NOV26 7.75 P 0.32 0.38 0.32 0.35 -0.15 59 16 77 +15
27NOV26 8.00 P 0.38 0.50 0.38 0.44 -0.18 58 30 205 0
27NOV26 8.25 P 0.57 0.67 0.56 0.55 -0.20 59 120 107 +16
27NOV26 8.50 P 0.70 0.81 0.65 0.68 -0.21 59 69 157 +52
27NOV26 8.75 P 0.82 0.82 0.82 0.81 -0.25 58 15 21 +15
27NOV26 9.00 P 1.01 1.01 1.01 0.96 -0.26 58 15 18 +15
27NOV26 9.25 P 0.00 0.00 0.00 1.13 -0.30 59 0 2 0
27NOV26 9.50 P 0.00 0.00 0.00 1.30 -0.32 58 0 4 0
27NOV26 9.75 P 0.00 0.00 0.00 1.49 -0.31 58 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.69 -0.36 58 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.18 -0.32 67 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.64 -0.27 71 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.07 -0.35 68 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.55 -0.36 71 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.98 -0.42 57 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 -0.01 56 0 3 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.03 56 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.03 59 0 49 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.03 59 0 86 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.04 59 0 55 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.06 59 0 30 0
30DEC26 6.50 P 0.15 0.15 0.15 0.16 -0.08 58 17 1,136 0
30DEC26 6.75 P 0.23 0.24 0.23 0.22 -0.08 59 45 160 +45
30DEC26 7.00 P 0.30 0.30 0.30 0.28 -0.09 59 5 184 +5
30DEC26 7.25 P 0.37 0.43 0.37 0.34 -0.12 58 79 131 +46
30DEC26 7.50 P 0.46 0.54 0.46 0.42 -0.14 57 138 427 +16
30DEC26 7.75 P 0.50 0.64 0.50 0.51 -0.16 57 170 142 +81
30DEC26 8.00 P 0.63 0.66 0.63 0.62 -0.17 57 30 388 -18
30DEC26 8.25 P 0.79 0.79 0.75 0.73 -0.20 57 30 158 +30
30DEC26 8.50 P 0.92 0.92 0.92 0.87 -0.20 58 15 699 +15
30DEC26 8.75 P 0.00 0.00 0.00 1.00 -0.23 57 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.14 -0.26 56 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 1.31 -0.27 57 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 1.48 -0.27 57 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 1.71 -0.25 60 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.91 -0.24 61 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.31 -0.29 62 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.73 -0.29 63 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.14 -0.32 61 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.62 -0.36 65 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.09 -0.34 66 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.56 -0.35 67 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.03 -0.37 67 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.48 -0.42 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.01 -0.39 71 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.48 -0.42 64 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.98 -0.42 67 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.48 -0.42 71 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.98 -0.42 73 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.48 -0.42 76 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.98 -0.42 79 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.49 -0.41 86 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.98 -0.42 84 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.48 -0.42 87 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.00 -0.40 98 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.48 -0.42 92 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.48 -0.42 96 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.48 -0.42 101 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.04 -0.02 59 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.06 -0.02 59 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.08 -0.03 59 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.11 -0.04 59 0 16 0
28JAN27 6.00 P 0.00 0.00 0.00 0.14 -0.06 58 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.19 -0.06 58 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.24 -0.08 58 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.31 -0.08 58 0 15 0
28JAN27 7.00 P 0.36 0.36 0.36 0.38 -0.10 58 15 30 +15
28JAN27 7.25 P 0.00 0.00 0.00 0.45 -0.12 57 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.54 -0.13 57 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.64 -0.14 57 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.75 -0.17 57 0 60 0
28JAN27 8.25 P 0.00 0.00 0.00 0.87 -0.19 57 0 30 0
28JAN27 8.50 P 0.00 0.00 0.00 0.99 -0.21 56 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.13 -0.20 56 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.29 -0.23 57 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.43 -0.28 56 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.61 -0.25 56 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.81 -0.27 58 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.00 -0.25 58 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.39 - 59 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.05 -0.02 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.06 -0.02 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.07 -0.02 59 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.08 -0.02 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.09 -0.02 59 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 -0.03 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.13 -0.04 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.17 -0.04 58 0 15 0
30MAR27 5.75 P 0.00 0.00 0.00 0.21 -0.06 58 0 17 0
30MAR27 6.00 P 0.27 0.27 0.27 0.27 -0.07 58 10 25 +9
30MAR27 6.25 P 0.00 0.00 0.00 0.33 -0.07 58 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.40 -0.08 58 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.48 -0.10 58 0 32 0
30MAR27 7.00 P 0.56 0.56 0.56 0.56 -0.10 57 15 33 +15
30MAR27 7.25 P 0.66 0.66 0.66 0.66 -0.11 58 2 17 0
30MAR27 7.50 P 0.00 0.00 0.00 0.75 -0.13 57 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.86 -0.14 57 0 57 0
30MAR27 8.00 P 0.00 0.00 0.00 0.97 -0.16 56 0 31 0
30MAR27 8.25 P 0.00 0.00 0.00 1.10 -0.17 57 0 16 0
30MAR27 8.50 P 0.00 0.00 0.00 1.23 -0.18 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.37 -0.20 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.52 -0.21 56 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 1.68 -0.22 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.83 -0.26 56 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.02 -0.24 57 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.22 -0.23 58 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 2.58 -0.27 57 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 2.97 -0.27 58 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 3.40 -0.27 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.82 -0.27 59 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.22 -0.30 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.66 -0.31 57 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.14 -0.31 59 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 5.58 -0.33 57 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.07 -0.34 59 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.10 -0.03 57 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.11 -0.03 56 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.13 -0.03 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.14 -0.03 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.15 -0.04 56 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.17 -0.04 56 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.19 -0.04 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.23 -0.06 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.29 -0.06 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.35 -0.08 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.43 -0.07 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.50 -0.08 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.59 -0.09 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.68 -0.10 57 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.77 -0.11 57 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.87 -0.12 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.98 -0.13 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.10 -0.13 56 0 15 0
29JUN27 8.00 P 0.00 0.00 0.00 1.22 -0.14 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.35 -0.15 56 50 100 +50
29JUN27 8.50 P 0.00 0.00 0.00 1.48 -0.17 56 50 190 +50
29JUN27 8.75 P 0.00 0.00 0.00 1.63 -0.18 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 1.78 -0.19 55 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 1.93 -0.20 55 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.10 -0.20 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.25 -0.22 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.43 -0.23 55 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.82 -0.22 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.21 -0.22 57 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.60 -0.23 57 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.00 -0.25 57 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.42 -0.25 57 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.30 -0.06 57 0 1 0
29SEP27 5.25 P 0.00 0.00 0.00 0.37 -0.06 58 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.44 -0.07 58 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.52 -0.07 58 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.60 -0.07 58 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 0.69 -0.07 58 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.78 -0.08 57 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 0.87 -0.09 57 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.97 -0.10 57 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.08 -0.11 56 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.20 -0.11 57 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.32 -0.12 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.44 -0.14 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.58 -0.14 56 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.72 -0.15 56 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 1.86 -0.17 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.01 -0.18 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.17 -0.18 56 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 2.33 -0.19 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.52 -0.18 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.66 -0.21 55 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.01 -0.24 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.42 -0.21 57 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.80 -0.22 57 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.20 -0.22 57 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.60 -0.23 57 0 0 0
TOTAL PUT 1,641 10,951 +825
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$ 46.580
16OCT26 33.00 C 0.00 0.00 0.00 13.59 +0.60 123 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 13.09 +0.60 117 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 12.59 +0.60 110 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 12.09 +0.60 104 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 11.59 +0.60 98 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 11.09 +0.60 92 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 10.59 +0.60 86 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 10.09 +0.60 79 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 9.59 +0.60 72 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 9.09 +0.60 59 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 8.59 +0.60 0 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 8.09 +0.60 0 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 7.59 +0.60 0 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 7.09 +0.60 0 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 6.59 +0.59 0 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 6.09 +0.59 0 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 5.59 +0.59 0 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 5.09 +0.58 0 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 4.60 +0.58 51 0 12 0
16OCT26 42.50 C 0.00 0.00 0.00 4.10 +0.56 45 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 3.61 +0.53 45 0 9 0
16OCT26 43.50 C 0.00 0.00 0.00 3.13 +0.50 45 0 24 0
16OCT26 44.00 C 0.00 0.00 0.00 2.67 +0.46 46 0 45 0
16OCT26 44.50 C 0.00 0.00 0.00 2.22 +0.36 45 0 51 0
16OCT26 45.00 C 0.00 0.00 0.00 1.76 +0.26 41 0 30 0
16OCT26 45.50 C 1.47 1.47 1.17 1.39 +0.21 42 27 72 +18
16OCT26 46.00 C 0.97 1.12 0.97 1.07 +0.15 43 30 90 +30
16OCT26 46.50 C 0.98 0.98 0.72 0.80 +0.11 44 60 60 +15
16OCT26 47.00 C 0.75 0.75 0.44 0.58 +0.07 45 105 117 +60
16OCT26 47.50 C 0.56 0.58 0.41 0.40 +0.04 45 36 30 0
16OCT26 48.00 C 0.45 0.45 0.27 0.29 +0.04 47 155 90 -50
16OCT26 48.50 C 0.32 0.32 0.32 0.19 +0.02 47 15 45 0
16OCT26 49.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 75 0
16OCT26 49.50 C 0.00 0.00 0.00 0.07 0.00 46 0 1,000 0
16OCT26 50.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 0.01 - 123 0 0 -
23OCT26 35.50 C 0.00 0.00 0.00 11.11 +0.60 0 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 10.61 +0.59 0 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 10.11 +0.59 0 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 9.61 +0.59 0 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 9.11 +0.59 0 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 8.61 +0.59 0 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 8.12 +0.60 45 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 7.62 +0.59 42 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 7.12 +0.58 39 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 6.63 +0.58 41 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 6.14 +0.58 42 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 5.65 +0.56 41 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 5.17 +0.55 41 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 4.70 +0.53 41 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 4.24 +0.51 41 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 3.79 +0.48 40 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 3.36 +0.45 40 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 2.96 +0.42 41 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 2.57 +0.35 40 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 2.15 +0.26 38 0 0 0
23OCT26 45.50 C 1.91 1.91 1.69 1.83 +0.23 39 75 75 +75
23OCT26 46.00 C 1.62 1.62 1.42 1.54 +0.20 39 30 15 +15
23OCT26 46.50 C 1.19 1.19 1.18 1.28 +0.16 39 30 30 +30
23OCT26 47.00 C 0.00 0.00 0.00 1.06 +0.14 40 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 0.86 +0.11 40 0 0 0
23OCT26 48.00 C 0.72 0.72 0.72 0.69 +0.09 40 20 20 +20
23OCT26 48.50 C 0.54 0.54 0.54 0.54 +0.07 40 15 15 +15
23OCT26 49.00 C 0.00 0.00 0.00 0.43 +0.06 40 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 0.34 +0.06 41 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 0.27 +0.05 41 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 0.15 +0.03 41 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 13.63 +0.60 58 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.63 +0.60 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.63 +0.60 40 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.63 +0.59 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.64 +0.60 44 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.64 +0.58 38 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.66 +0.57 41 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 6.69 +0.55 40 0 8 0
29OCT26 41.00 C 0.00 0.00 0.00 5.74 +0.52 40 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 4.83 +0.47 40 0 241 0
29OCT26 43.00 C 0.00 0.00 0.00 3.98 +0.43 40 0 391 0
29OCT26 44.00 C 0.00 0.00 0.00 3.20 +0.37 40 0 347 0
29OCT26 45.00 C 0.00 0.00 0.00 2.50 +0.32 40 0 196 0
29OCT26 46.00 C 1.93 1.93 1.73 1.88 +0.19 39 60 2,097 +30
29OCT26 47.00 C 0.00 0.00 0.00 1.37 +0.11 39 0 824 0
29OCT26 48.00 C 0.93 0.93 0.88 1.00 +0.09 40 55 445 +35
29OCT26 49.00 C 0.00 0.00 0.00 0.72 +0.09 40 0 406 0
29OCT26 50.00 C 0.00 0.00 0.00 0.49 +0.06 41 0 251 0
29OCT26 52.50 C 0.00 0.00 0.00 0.16 +0.01 40 0 779 0
29OCT26 55.00 C 0.00 0.00 0.00 0.05 0.00 41 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 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 60 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 13.74 +0.67 44 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 12.77 +0.58 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.81 +0.57 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.86 +0.55 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.94 +0.63 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.04 +0.52 45 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 8.17 +0.49 45 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 7.34 +0.47 45 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 6.55 +0.44 45 0 66 0
27NOV26 42.00 C 0.00 0.00 0.00 5.81 +0.41 45 0 112 0
27NOV26 43.00 C 0.00 0.00 0.00 5.11 +0.37 45 0 183 0
27NOV26 44.00 C 0.00 0.00 0.00 4.47 +0.34 45 0 213 0
27NOV26 45.00 C 0.00 0.00 0.00 3.88 +0.32 45 0 373 0
27NOV26 46.00 C 3.16 3.16 3.16 3.30 +0.23 44 17 181 +2
27NOV26 47.00 C 2.70 2.70 2.67 2.83 +0.22 45 38 136 +8
27NOV26 48.00 C 2.30 2.30 2.30 2.38 +0.16 44 15 225 +15
27NOV26 49.00 C 0.00 0.00 0.00 2.00 +0.13 44 0 236 0
27NOV26 50.00 C 1.74 1.74 1.74 1.69 +0.10 44 12 364 +12
27NOV26 52.50 C 1.12 1.12 1.12 1.09 +0.08 45 1 412 0
27NOV26 55.00 C 0.68 0.68 0.68 0.68 +0.07 46 24 297 0
27NOV26 57.50 C 0.00 0.00 0.00 0.40 +0.04 46 0 335 0
27NOV26 60.00 C 0.00 0.00 0.00 0.22 +0.02 45 0 353 0
27NOV26 62.50 C 0.00 0.00 0.00 0.12 +0.01 45 0 216 0
27NOV26 65.00 C 0.00 0.00 0.00 0.06 0.00 45 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.91 +0.56 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.97 +0.55 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.05 +0.55 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.14 +0.62 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.27 +0.51 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.42 +0.49 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.60 +0.46 41 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 7.82 +0.43 41 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 7.08 +0.41 41 0 65 0
30DEC26 42.00 C 0.00 0.00 0.00 6.39 +0.39 42 0 119 0
30DEC26 43.00 C 0.00 0.00 0.00 5.73 +0.35 42 0 195 0
30DEC26 44.00 C 0.00 0.00 0.00 5.12 +0.35 42 0 351 0
30DEC26 45.00 C 4.36 4.36 4.36 4.46 +0.23 40 20 346 0
30DEC26 46.00 C 0.00 0.00 0.00 3.94 +0.21 40 0 642 0
30DEC26 47.00 C 0.00 0.00 0.00 3.47 +0.19 40 0 1,367 0
30DEC26 48.00 C 2.94 3.04 2.94 3.11 +0.20 41 29 204 0
30DEC26 49.00 C 0.00 0.00 0.00 2.75 +0.23 42 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 2.35 +0.13 41 0 244 0
30DEC26 52.50 C 0.00 0.00 0.00 1.68 +0.10 42 0 60 0
30DEC26 55.00 C 0.00 0.00 0.00 1.17 +0.09 42 0 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.78 +0.06 42 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.51 +0.04 42 0 58 0
30DEC26 62.50 C 0.00 0.00 0.00 0.32 +0.01 41 0 225 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 165 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 +0.01 42 0 287 0
28JAN27 34.00 C 0.00 0.00 0.00 12.99 +0.35 32 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 12.10 +0.34 34 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 11.19 +0.28 34 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 10.40 +0.30 37 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 9.55 +0.24 36 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 9.00 +0.53 41 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 8.26 +0.46 41 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 7.56 +0.42 41 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 6.89 +0.40 41 0 30 0
28JAN27 43.00 C 0.00 0.00 0.00 6.26 +0.37 41 0 150 0
28JAN27 44.00 C 0.00 0.00 0.00 5.67 +0.35 41 0 86 0
28JAN27 45.00 C 0.00 0.00 0.00 5.03 +0.21 40 0 171 0
28JAN27 46.00 C 4.61 4.61 4.61 4.53 +0.20 40 15 188 +15
28JAN27 47.00 C 4.14 4.14 4.14 4.06 +0.17 40 15 105 +15
28JAN27 48.00 C 3.71 3.71 3.71 3.64 +0.16 40 15 90 +15
28JAN27 49.00 C 3.20 3.20 3.20 3.25 +0.14 40 30 105 +18
28JAN27 50.00 C 2.96 2.96 2.96 2.90 +0.13 40 15 92 +15
28JAN27 52.50 C 0.00 0.00 0.00 2.22 +0.15 41 0 15 0
28JAN27 55.00 C 0.00 0.00 0.00 1.62 +0.11 41 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 1.18 +0.10 41 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.84 +0.07 41 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.57 - 41 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 14.59 +0.56 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.74 +0.55 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.91 +0.54 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.12 +0.54 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.35 +0.52 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.60 +0.50 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.89 +0.49 41 0 14 0
30MAR27 40.00 C 0.00 0.00 0.00 9.21 +0.48 41 0 21 0
30MAR27 41.00 C 0.00 0.00 0.00 8.56 +0.51 41 0 11 0
30MAR27 42.00 C 0.00 0.00 0.00 7.95 +0.45 41 0 1,093 0
30MAR27 43.00 C 0.00 0.00 0.00 7.26 +0.34 40 0 1,338 0
30MAR27 44.00 C 0.00 0.00 0.00 6.81 +0.42 41 0 710 0
30MAR27 45.00 C 0.00 0.00 0.00 6.29 +0.31 41 0 725 0
30MAR27 46.00 C 0.00 0.00 0.00 5.72 +0.21 40 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 5.27 +0.20 40 0 427 0
30MAR27 48.00 C 0.00 0.00 0.00 4.87 +0.21 41 0 421 0
30MAR27 49.00 C 0.00 0.00 0.00 4.45 +0.17 41 0 20 0
30MAR27 50.00 C 4.00 4.01 4.00 4.08 +0.15 41 27 71 +27
30MAR27 52.50 C 0.00 0.00 0.00 3.29 +0.17 41 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 2.68 +0.22 41 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 2.13 +0.20 42 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.67 +0.17 41 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.30 +0.17 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.98 +0.11 41 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.76 +0.09 41 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 14.89 +0.53 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.09 +0.51 42 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.37 +0.55 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.58 +0.49 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.86 +0.46 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.19 +0.46 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.53 +0.45 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.90 +0.34 42 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 9.43 +0.40 43 0 77 0
29JUN27 42.00 C 0.00 0.00 0.00 8.73 +0.27 42 0 530 0
29JUN27 43.00 C 0.00 0.00 0.00 8.18 +0.25 41 0 606 0
29JUN27 44.00 C 0.00 0.00 0.00 7.77 +0.27 42 0 120 0
29JUN27 45.00 C 0.00 0.00 0.00 7.29 +0.27 42 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 6.83 +0.25 42 0 425 0
29JUN27 47.00 C 0.00 0.00 0.00 6.40 +0.23 42 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 6.00 +0.25 42 0 230 0
29JUN27 49.00 C 0.00 0.00 0.00 5.62 +0.23 42 0 575 0
29JUN27 50.00 C 0.00 0.00 0.00 5.26 +0.22 42 0 300 0
29JUN27 52.50 C 0.00 0.00 0.00 4.44 +0.22 42 0 45 0
29JUN27 55.00 C 0.00 0.00 0.00 3.75 +0.22 42 0 121 0
29JUN27 57.50 C 0.00 0.00 0.00 3.14 +0.18 42 0 77 0
29JUN27 60.00 C 0.00 0.00 0.00 2.61 +0.23 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.13 +0.14 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.75 +0.10 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.47 +0.10 42 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 15.39 +0.51 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 14.67 +0.51 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.96 +0.50 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 13.28 +0.47 42 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.65 +0.48 42 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.01 +0.19 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.41 +0.43 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.86 +0.13 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.30 +0.20 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.76 +0.40 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.28 +0.39 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.99 +0.32 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.56 +0.38 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.10 +0.33 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.64 +0.27 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.27 +0.31 43 0 14 0
29SEP27 49.00 C 0.00 0.00 0.00 6.86 +0.29 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.50 +0.27 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.68 +0.28 43 0 15 0
29SEP27 55.00 C 0.00 0.00 0.00 4.96 +0.25 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.31 +0.26 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.74 +0.20 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.24 +0.21 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.73 +0.16 42 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 2.37 +0.10 42 0 0 0
TOTAL CALL 986 27,482 +435
16OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
16OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
16OCT26 41.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 12 0
16OCT26 42.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 100 0
16OCT26 42.50 P 0.00 0.00 0.00 0.01 -0.04 46 0 1 0
16OCT26 43.00 P 0.00 0.00 0.00 0.03 -0.06 49 0 15 0
16OCT26 43.50 P 0.00 0.00 0.00 0.04 -0.10 46 0 30 0
16OCT26 44.00 P 0.00 0.00 0.00 0.08 -0.13 46 0 8 0
16OCT26 44.50 P 0.00 0.00 0.00 0.14 -0.18 47 0 30 0
16OCT26 45.00 P 0.00 0.00 0.00 0.23 -0.25 47 0 60 0
16OCT26 45.50 P 0.44 0.44 0.44 0.36 -0.30 47 15 10 +5
16OCT26 46.00 P 0.68 0.76 0.68 0.53 -0.35 47 60 61 +21
16OCT26 46.50 P 0.81 0.99 0.79 0.76 -0.41 47 60 30 +15
16OCT26 47.00 P 0.00 0.00 0.00 1.03 -0.48 47 0 15 0
16OCT26 47.50 P 0.00 0.00 0.00 1.36 -0.51 48 0 30 0
16OCT26 48.00 P 0.00 0.00 0.00 1.74 -0.51 50 0 30 0
16OCT26 48.50 P 0.00 0.00 0.00 2.09 -0.58 46 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 2.52 -0.60 46 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 2.98 -0.60 46 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 3.45 -0.60 46 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 4.43 -0.60 49 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 5.42 -0.60 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 6.42 -0.60 0 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 7.42 -0.60 0 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 8.42 -0.60 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 9.42 -0.60 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 10.42 -0.60 0 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 11.65 -0.37 164 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 12.65 -0.37 173 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 13.42 -0.60 0 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 14.42 -0.60 0 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 15.42 - 0 0 0 -
23OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.06 -0.05 42 0 0 0
23OCT26 42.00 P 0.10 0.10 0.10 0.09 -0.06 41 8 8 +8
23OCT26 42.50 P 0.20 0.20 0.20 0.13 -0.09 41 15 15 +15
23OCT26 43.00 P 0.00 0.00 0.00 0.18 -0.12 41 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 0.25 -0.15 41 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 0.35 -0.16 41 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 0.47 -0.20 41 0 0 0
23OCT26 45.00 P 0.63 0.63 0.63 0.62 -0.23 41 4 4 +4
23OCT26 45.50 P 0.82 0.82 0.82 0.79 -0.26 41 15 30 +15
23OCT26 46.00 P 1.01 1.01 1.01 1.00 -0.29 42 15 15 +15
23OCT26 46.50 P 1.24 1.24 1.24 1.24 -0.34 42 3 18 +3
23OCT26 47.00 P 1.50 1.50 1.50 1.52 -0.36 42 15 30 +15
23OCT26 47.50 P 0.00 0.00 0.00 1.82 -0.39 42 0 15 0
23OCT26 48.00 P 0.00 0.00 0.00 2.15 -0.40 43 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 2.44 -0.50 41 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 2.82 -0.52 40 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 3.22 -0.54 40 0 0 0
23OCT26 50.00 P 0.00 0.00 0.00 3.64 -0.55 40 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 4.53 -0.58 40 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 5.47 -0.59 41 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 6.44 -0.59 41 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 7.42 -0.60 0 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 8.42 -0.60 0 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 9.70 -0.32 84 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 10.73 -0.29 92 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 11.75 -0.27 99 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 12.65 -0.37 97 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 13.42 -0.60 0 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 14.77 -0.28 117 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 15.42 - 0 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 144 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 156 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 294 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 198 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 319 0
29OCT26 40.00 P 0.00 0.00 0.00 0.05 -0.05 40 0 182 0
29OCT26 41.00 P 0.00 0.00 0.00 0.11 -0.08 41 0 495 0
29OCT26 42.00 P 0.00 0.00 0.00 0.20 -0.12 40 0 286 0
29OCT26 43.00 P 0.00 0.00 0.00 0.35 -0.18 40 0 555 0
29OCT26 44.00 P 0.00 0.00 0.00 0.58 -0.21 41 0 442 0
29OCT26 45.00 P 0.00 0.00 0.00 0.88 -0.26 41 0 187 0
29OCT26 46.00 P 0.00 0.00 0.00 1.30 -0.30 41 0 130 0
29OCT26 47.00 P 0.00 0.00 0.00 1.81 -0.36 41 0 255 0
29OCT26 48.00 P 0.00 0.00 0.00 2.37 -0.47 40 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 3.06 -0.52 40 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 3.84 -0.54 40 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 6.02 -0.59 40 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 8.43 -0.60 40 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.92 -0.60 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.42 -0.60 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.92 -0.60 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.42 -0.60 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.18 -0.34 112 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 232 0
27NOV26 34.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 0.09 -0.04 45 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.14 -0.05 45 0 105 0
27NOV26 37.00 P 0.00 0.00 0.00 0.22 -0.06 46 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 0.32 -0.08 46 0 150 0
27NOV26 39.00 P 0.53 0.53 0.53 0.45 -0.10 45 5 426 0
27NOV26 40.00 P 0.00 0.00 0.00 0.62 -0.13 46 0 250 0
27NOV26 41.00 P 0.94 0.94 0.94 0.83 -0.14 46 15 386 0
27NOV26 42.00 P 1.22 1.22 1.21 1.10 -0.15 46 29 300 +28
27NOV26 43.00 P 0.00 0.00 0.00 1.40 -0.17 46 0 486 0
27NOV26 44.00 P 1.86 1.86 1.86 1.75 -0.20 46 15 409 0
27NOV26 45.00 P 2.23 2.23 2.23 2.16 -0.23 46 15 317 +15
27NOV26 46.00 P 2.65 2.65 2.65 2.62 -0.27 45 15 578 0
27NOV26 47.00 P 3.17 3.22 3.17 3.15 -0.26 46 60 546 0
27NOV26 48.00 P 0.00 0.00 0.00 3.74 -0.28 46 0 554 0
27NOV26 49.00 P 0.00 0.00 0.00 4.31 -0.41 45 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 4.98 -0.44 45 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 6.84 -0.49 45 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 8.92 -0.72 45 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 11.16 -0.56 45 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 13.51 -0.58 45 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.94 -0.59 45 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.42 -0.60 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.18 -0.34 70 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.11 -0.03 42 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 0.16 -0.05 42 0 113 0
30DEC26 35.00 P 0.00 0.00 0.00 0.23 -0.06 42 0 156 0
30DEC26 36.00 P 0.00 0.00 0.00 0.32 -0.08 42 0 237 0
30DEC26 37.00 P 0.00 0.00 0.00 0.44 -0.10 42 0 125 0
30DEC26 38.00 P 0.72 0.72 0.72 0.60 -0.11 42 1 46 +1
30DEC26 39.00 P 0.00 0.00 0.00 0.78 -0.14 42 0 38 0
30DEC26 40.00 P 0.00 0.00 0.00 1.00 -0.16 42 0 62 0
30DEC26 41.00 P 1.29 1.29 1.29 1.27 -0.15 42 30 135 +1
30DEC26 42.00 P 1.56 1.56 1.56 1.58 -0.16 42 30 147 -15
30DEC26 43.00 P 1.93 1.93 1.93 1.92 -0.17 42 11 401 -11
30DEC26 44.00 P 0.00 0.00 0.00 2.30 -0.22 42 0 759 0
30DEC26 45.00 P 2.87 2.87 2.87 2.75 -0.21 42 14 78 -7
30DEC26 46.00 P 3.31 3.31 3.31 3.18 -0.28 42 15 44 -7
30DEC26 47.00 P 3.70 3.76 3.70 3.77 -0.24 43 30 35 -8
30DEC26 48.00 P 4.44 4.46 4.36 4.36 -0.27 43 60 49 +8
30DEC26 49.00 P 0.00 0.00 0.00 4.86 -0.41 42 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 5.51 -0.42 42 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 7.50 -0.27 44 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 9.27 -0.52 42 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 11.75 -0.21 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.67 -0.82 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.03 -0.58 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.71 -0.33 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.18 -0.49 56 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.29 -0.06 41 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.40 -0.06 41 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.53 -0.08 41 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.66 -0.10 41 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.85 -0.11 41 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 1.09 -0.15 41 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 1.36 -0.15 41 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 1.65 -0.15 41 0 15 0
28JAN27 42.00 P 0.00 0.00 0.00 1.98 -0.17 41 0 12 0
28JAN27 43.00 P 0.00 0.00 0.00 2.30 -0.22 41 0 17 0
28JAN27 44.00 P 0.00 0.00 0.00 2.74 -0.22 41 0 77 0
28JAN27 45.00 P 0.00 0.00 0.00 3.21 -0.20 41 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 3.60 -0.32 40 0 70 0
28JAN27 47.00 P 0.00 0.00 0.00 4.23 -0.24 41 0 55 0
28JAN27 48.00 P 0.00 0.00 0.00 4.80 -0.26 41 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 5.32 -0.38 41 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 5.96 -0.38 41 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 7.69 -0.43 41 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 9.90 -0.42 44 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 12.03 -0.36 46 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 14.16 -0.59 46 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 16.53 - 48 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 0.52 -0.05 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.66 -0.07 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.82 -0.06 41 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.02 -0.10 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.26 -0.08 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.53 -0.09 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.80 -0.11 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.10 -0.11 41 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 2.46 -0.08 42 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 2.84 -0.06 42 0 1,030 0
30MAR27 43.00 P 0.00 0.00 0.00 3.23 -0.06 41 0 1,315 0
30MAR27 44.00 P 0.00 0.00 0.00 3.63 -0.09 41 0 425 0
30MAR27 45.00 P 0.00 0.00 0.00 4.13 -0.07 41 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 4.63 -0.09 41 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 5.16 -0.12 41 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 5.74 -0.21 41 0 394 0
30MAR27 49.00 P 0.00 0.00 0.00 6.34 -0.21 41 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 7.05 -0.15 42 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 8.57 -0.34 41 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 10.38 -0.39 41 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 12.35 -0.40 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.42 -0.45 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.59 -0.48 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.83 -0.52 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.18 -0.76 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.24 -0.09 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.42 -0.15 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.68 -0.17 42 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.01 -0.12 42 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 2.30 -0.14 42 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 2.63 -0.12 42 0 75 0
29JUN27 39.00 P 0.00 0.00 0.00 2.94 -0.12 42 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 3.30 -0.13 41 0 56 0
29JUN27 41.00 P 0.00 0.00 0.00 3.70 -0.14 41 0 94 0
29JUN27 42.00 P 0.00 0.00 0.00 4.12 -0.16 41 0 545 0
29JUN27 43.00 P 0.00 0.00 0.00 4.57 -0.16 41 0 500 0
29JUN27 44.00 P 0.00 0.00 0.00 5.05 -0.18 41 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 5.54 -0.21 41 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 6.08 -0.22 41 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 6.63 -0.42 41 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 7.34 -0.13 42 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 7.93 -0.34 42 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 8.59 -0.34 42 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 10.19 -0.43 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.89 -0.54 41 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 13.83 -0.53 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.86 -0.48 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.97 -0.46 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.07 -0.50 42 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.27 -0.50 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.81 -0.10 42 0 60 0
29SEP27 34.00 P 0.00 0.00 0.00 2.03 -0.15 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.35 -0.09 42 0 30 0
29SEP27 36.00 P 0.00 0.00 0.00 2.64 -0.10 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.96 -0.10 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.30 -0.11 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.66 -0.14 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.07 -0.13 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 4.49 -0.13 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.92 -0.17 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.41 -0.17 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.90 -0.17 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.41 -0.17 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 6.95 -0.20 41 0 8 0
29SEP27 47.00 P 0.00 0.00 0.00 7.51 -0.20 41 0 9 0
29SEP27 48.00 P 0.00 0.00 0.00 8.10 -0.23 41 0 32 0
29SEP27 49.00 P 0.00 0.00 0.00 8.71 -0.22 41 0 7 0
29SEP27 50.00 P 0.00 0.00 0.00 9.33 -0.19 41 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.16 -0.31 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.92 -0.22 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.75 -0.37 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.69 -0.40 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.68 -0.29 42 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.75 -0.40 42 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.87 -0.45 42 0 0 0
TOTAL PUT 555 21,166 +121
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$ 7.690
29OCT26 4.70 C 0.00 0.00 0.00 3.00 +0.16 98 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.90 +0.16 93 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.80 +0.17 89 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.70 +0.16 85 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.45 +0.16 75 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.20 +0.15 66 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.95 +0.16 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.70 +0.17 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.45 +0.16 39 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.20 +0.16 31 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.95 +0.16 23 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.71 +0.15 28 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.48 +0.13 26 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.28 +0.10 25 0 181 0
29OCT26 7.75 C 0.00 0.00 0.00 0.13 +0.04 23 0 55 0
29OCT26 8.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 32 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.91 +0.16 48 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.81 +0.16 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.71 +0.16 36 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.45 +0.15 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.21 +0.15 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.95 +0.14 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.70 +0.14 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.45 +0.13 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.20 +0.13 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.99 +0.14 26 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.77 +0.13 26 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.57 +0.11 26 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.41 +0.10 27 0 64 0
27NOV26 7.75 C 0.00 0.00 0.00 0.26 +0.06 25 0 183 0
27NOV26 8.00 C 0.00 0.00 0.00 0.16 +0.03 25 0 83 0
27NOV26 8.25 C 0.00 0.00 0.00 0.11 +0.03 27 0 6 0
27NOV26 8.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.00 +0.13 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.91 +0.14 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.81 +0.15 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.71 +0.14 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.45 +0.12 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.21 +0.14 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.96 +0.13 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.72 +0.14 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.48 +0.14 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.24 +0.13 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.04 +0.14 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.83 +0.13 25 0 42 0
30DEC26 7.25 C 0.00 0.00 0.00 0.64 +0.11 24 0 55 0
30DEC26 7.50 C 0.00 0.00 0.00 0.48 +0.10 24 0 156 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 +0.07 24 0 86 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 +0.06 25 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.17 +0.04 25 0 55 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 +0.04 25 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.03 26 0 31 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.72 +0.13 0 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.48 +0.13 0 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.23 +0.13 0 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.99 +0.13 0 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.75 +0.13 21 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.51 +0.13 21 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.28 +0.12 22 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.08 +0.13 25 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.88 +0.11 24 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.71 +0.10 25 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.57 +0.09 26 0 45 0
28JAN27 7.75 C 0.00 0.00 0.00 0.41 +0.07 24 0 1 0
28JAN27 8.00 C 0.00 0.00 0.00 0.31 +0.06 24 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.23 +0.05 25 0 4 0
28JAN27 8.50 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.06 +0.14 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.95 +0.13 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.86 +0.13 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.76 +0.13 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.52 +0.13 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.27 +0.12 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.03 +0.12 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.80 +0.13 23 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.57 +0.12 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.32 +0.08 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.16 +0.13 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.98 +0.12 24 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.79 +0.09 23 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.68 +0.11 25 0 50 0
30MAR27 7.75 C 0.00 0.00 0.00 0.53 +0.08 24 0 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.42 +0.06 24 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.34 +0.06 24 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.26 +0.05 24 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 +0.04 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 +0.03 24 0 27 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 +0.02 24 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 12.00 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 3.10 +0.13 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.00 +0.13 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.90 +0.13 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.81 +0.13 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.57 +0.13 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.33 +0.13 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.09 +0.12 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.87 +0.12 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.65 +0.12 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.40 +0.07 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.21 +0.09 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.07 +0.12 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.88 +0.08 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.74 +0.06 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.65 +0.09 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.54 +0.08 24 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.44 +0.06 24 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.36 +0.06 24 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.29 +0.05 24 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.23 +0.04 24 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.18 +0.03 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.15 +0.03 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.81 +0.13 28 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.57 +0.13 26 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.33 +0.12 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.10 +0.12 24 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.88 +0.10 24 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.66 +0.10 23 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.44 +0.07 21 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.27 +0.09 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.13 +0.12 24 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.97 +0.10 23 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.83 +0.09 23 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.72 +0.09 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.61 +0.07 23 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.52 +0.07 24 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.44 +0.06 24 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.37 +0.04 24 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.32 +0.04 24 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.26 +0.03 24 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.22 +0.03 24 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.19 +0.03 24 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
TOTAL CALL 0 1,815 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 67 0
29OCT26 7.25 P 0.00 0.00 0.00 0.03 -0.03 26 0 119 0
29OCT26 7.50 P 0.00 0.00 0.00 0.08 -0.07 25 0 140 0
29OCT26 7.75 P 0.00 0.00 0.00 0.20 -0.09 26 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.36 -0.13 25 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.57 -0.15 24 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.81 -0.16 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.06 -0.16 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.34 -0.14 55 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.59 -0.13 62 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.84 -0.13 68 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.09 -0.13 74 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.34 -0.14 80 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 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 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 63 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 31 0
27NOV26 7.00 P 0.00 0.00 0.00 0.05 -0.03 26 0 30 0
27NOV26 7.25 P 0.00 0.00 0.00 0.11 -0.04 27 0 107 0
27NOV26 7.50 P 0.00 0.00 0.00 0.19 -0.06 26 0 66 0
27NOV26 7.75 P 0.32 0.33 0.32 0.31 -0.09 27 30 45 +21
27NOV26 8.00 P 0.00 0.00 0.00 0.47 -0.10 28 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.64 -0.13 26 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.84 -0.15 25 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.07 -0.17 25 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.34 -0.14 35 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.60 -0.13 41 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.85 -0.13 45 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.10 -0.13 49 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.35 -0.13 53 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 57 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 -0.02 25 0 117 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 323 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 -0.05 25 0 151 0
30DEC26 7.50 P 0.00 0.00 0.00 0.25 -0.06 25 0 112 0
30DEC26 7.75 P 0.00 0.00 0.00 0.37 -0.09 25 0 20 0
30DEC26 8.00 P 0.00 0.00 0.00 0.51 -0.10 25 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.68 -0.12 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.88 -0.13 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.09 -0.17 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.36 -0.13 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.60 -0.14 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.85 -0.14 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.10 -0.14 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.35 -0.14 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.84 -0.15 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.34 -0.15 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.84 -0.15 56 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.34 -0.14 61 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.08 -0.02 25 0 5 0
28JAN27 7.00 P 0.00 0.00 0.00 0.12 -0.05 24 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.20 -0.06 25 0 60 0
28JAN27 7.50 P 0.00 0.00 0.00 0.29 -0.07 24 0 3 0
28JAN27 7.75 P 0.00 0.00 0.00 0.43 -0.06 25 0 6 0
28JAN27 8.00 P 0.00 0.00 0.00 0.58 -0.09 26 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.75 -0.10 26 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.91 -0.14 24 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.12 -0.14 25 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.38 -0.12 29 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.61 -0.13 30 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.85 -0.14 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.10 -0.14 35 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 0.00 26 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.05 -0.02 24 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 -0.03 24 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.13 -0.03 24 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.27 -0.05 24 0 15 0
30MAR27 7.50 P 0.00 0.00 0.00 0.37 -0.06 24 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.49 -0.08 24 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.63 -0.09 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.81 -0.08 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.00 -0.08 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.20 -0.09 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.41 -0.11 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.64 -0.11 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.85 -0.14 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.10 -0.14 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.35 -0.14 32 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.85 -0.14 36 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.35 -0.14 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.85 -0.14 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.35 -0.14 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 0.00 24 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.05 -0.01 24 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 30 0
29JUN27 6.25 P 0.00 0.00 0.00 0.12 -0.02 24 0 104 0
29JUN27 6.50 P 0.00 0.00 0.00 0.17 -0.03 24 0 72 0
29JUN27 6.75 P 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.30 -0.05 23 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.39 -0.06 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.50 -0.07 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.63 -0.09 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.78 -0.10 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.94 -0.11 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.15 -0.05 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.34 -0.06 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.53 -0.07 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.74 -0.07 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.97 -0.07 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.19 -0.06 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.41 -0.08 27 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.03 -0.02 23 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.09 -0.01 25 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.24 -0.03 25 0 12 0
29SEP27 6.75 P 0.00 0.00 0.00 0.32 -0.04 25 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.41 -0.05 25 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.51 -0.06 25 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.63 -0.07 25 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.76 -0.08 25 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.91 -0.09 25 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.07 -0.07 25 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.25 -0.10 25 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.43 -0.11 26 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.63 -0.10 26 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.83 -0.11 27 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.04 -0.11 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.26 -0.12 28 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.48 -0.12 28 0 0 0
TOTAL PUT 30 2,255 +21
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$ 26.040
29OCT26 16.50 C 0.00 0.00 0.00 9.57 -0.57 86 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.06 -0.59 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.56 -0.59 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.06 -0.59 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.54 -0.60 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.04 -0.61 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.55 -0.61 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.08 -0.58 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.05 -0.62 0 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 4.08 -0.56 36 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 3.10 -0.55 34 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 2.18 -0.53 33 0 19 0
29OCT26 25.00 C 1.05 1.05 1.05 1.40 -0.45 34 1 683 0
29OCT26 26.00 C 0.60 0.85 0.60 0.76 -0.42 33 194 303 -54
29OCT26 27.00 C 0.45 0.45 0.26 0.39 -0.26 34 156 1,215 +3
29OCT26 28.00 C 0.16 0.19 0.16 0.17 -0.15 34 40 471 0
29OCT26 29.00 C 0.10 0.10 0.10 0.06 -0.08 34 201 609 +200
29OCT26 30.00 C 0.00 0.00 0.00 0.02 -0.04 34 0 238 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 283 0
29OCT26 32.00 C 0.01 0.01 0.01 0.01 0.00 42 24 144 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 8.61 -0.62 33 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.06 -0.68 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.57 -0.65 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.07 -0.67 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.59 -0.67 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.11 -0.66 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.11 -0.69 0 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 4.29 -0.51 39 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.44 -0.48 38 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 2.64 -0.48 37 0 12 0
27NOV26 25.00 C 1.57 1.57 1.57 2.02 -0.39 38 1 452 +1
27NOV26 26.00 C 1.36 1.47 1.28 1.47 -0.38 38 79 237 +34
27NOV26 27.00 C 1.10 1.10 0.79 1.03 -0.32 38 23 166 +17
27NOV26 28.00 C 0.90 0.90 0.68 0.72 -0.23 38 23 199 +18
27NOV26 29.00 C 0.49 0.49 0.46 0.49 -0.16 39 33 139 +33
27NOV26 30.00 C 0.26 0.36 0.26 0.32 -0.11 39 142 162 -19
27NOV26 31.00 C 0.21 0.23 0.21 0.20 -0.08 39 65 102 +50
27NOV26 32.00 C 0.14 0.14 0.14 0.12 -0.05 38 40 150 0
27NOV26 33.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 137 0
27NOV26 34.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 42 0
27NOV26 35.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 10.05 -0.71 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.58 -0.71 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.07 -0.73 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.63 -0.69 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.12 -0.70 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.64 -0.70 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.23 -0.63 39 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.76 -0.63 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.28 -0.60 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.37 -0.62 37 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 4.55 -0.57 38 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.77 -0.47 38 0 446 0
30DEC26 24.00 C 2.86 2.86 2.71 3.14 -0.47 39 45 382 +30
30DEC26 25.00 C 2.28 2.28 2.25 2.52 -0.41 39 30 621 0
30DEC26 26.00 C 1.74 2.00 1.74 1.93 -0.40 38 171 647 +76
30DEC26 27.00 C 1.43 1.55 1.42 1.48 -0.36 37 75 559 -15
30DEC26 28.00 C 0.97 1.09 0.97 1.14 -0.28 38 39 182 -8
30DEC26 29.00 C 0.85 0.85 0.85 0.87 -0.22 38 15 105 -15
30DEC26 30.00 C 0.65 0.65 0.65 0.65 -0.17 38 15 126 0
30DEC26 31.00 C 0.40 0.40 0.40 0.48 -0.13 38 5 214 0
30DEC26 32.00 C 0.00 0.00 0.00 0.34 -0.11 38 0 78 0
30DEC26 33.00 C 0.00 0.00 0.00 0.24 -0.08 38 0 141 0
30DEC26 34.00 C 0.00 0.00 0.00 0.17 -0.06 38 0 44 0
30DEC26 35.00 C 0.00 0.00 0.00 0.12 -0.04 38 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.08 -0.04 38 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 41 0
28JAN27 18.00 C 0.00 0.00 0.00 8.31 -0.63 42 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 7.84 -0.63 41 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 7.36 -0.65 40 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 6.92 -0.61 40 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.47 -0.62 39 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 5.63 -0.61 40 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.78 -0.63 38 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.05 -0.55 38 0 15 0
28JAN27 24.00 C 3.18 3.18 3.16 3.39 -0.40 38 45 75 +45
28JAN27 25.00 C 2.54 2.54 2.54 2.80 -0.46 38 15 60 0
28JAN27 26.00 C 2.09 2.18 1.98 2.28 -0.40 38 75 112 -15
28JAN27 27.00 C 1.73 1.73 1.67 1.84 -0.35 38 30 105 +30
28JAN27 28.00 C 0.00 0.00 0.00 1.47 -0.30 38 0 33 0
28JAN27 29.00 C 1.13 1.13 1.13 1.19 -0.22 38 22 153 +7
28JAN27 30.00 C 0.82 0.90 0.82 0.94 -0.18 38 2 17 -1
28JAN27 31.00 C 0.00 0.00 0.00 0.73 -0.15 38 0 31 0
28JAN27 32.00 C 0.00 0.00 0.00 0.56 -0.12 38 0 45 0
28JAN27 33.00 C 0.00 0.00 0.00 0.43 -0.10 38 0 45 0
28JAN27 34.00 C 0.00 0.00 0.00 0.33 -0.07 38 0 71 0
28JAN27 35.00 C 0.00 0.00 0.00 0.25 -0.06 38 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.18 - 38 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 10.28 -0.71 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.91 -0.61 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.38 -0.68 37 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 8.86 -0.74 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.41 -0.73 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.03 -0.67 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.55 -0.71 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.21 -0.62 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.81 -0.58 39 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 6.02 -0.54 39 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 5.29 -0.60 39 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 4.62 -0.58 39 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.99 -0.55 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 3.44 -0.42 39 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.97 -0.33 39 0 405 0
30MAR27 27.00 C 0.00 0.00 0.00 2.52 -0.34 39 0 51 0
30MAR27 28.00 C 0.00 0.00 0.00 2.15 -0.30 39 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 1.80 -0.29 39 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.54 -0.24 39 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.31 -0.20 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.10 -0.17 40 0 101 0
30MAR27 33.00 C 0.00 0.00 0.00 0.92 -0.14 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.76 -0.12 39 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 0.63 -0.11 39 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.52 -0.09 39 0 50 0
30MAR27 37.00 C 0.00 0.00 0.00 0.43 -0.07 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.35 -0.07 39 0 200 0
29JUN27 16.00 C 0.00 0.00 0.00 10.51 -0.73 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.08 -0.71 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.70 -0.65 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.32 -0.63 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.89 -0.61 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.49 -0.60 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.09 -0.59 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.71 -0.57 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.32 -0.57 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.61 -0.56 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.92 -0.61 40 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 5.31 -0.56 40 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.74 -0.54 40 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 4.21 -0.50 40 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.66 -0.48 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.33 -0.35 40 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.94 -0.33 40 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.60 -0.30 40 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.31 -0.21 40 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 2.05 -0.24 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.80 -0.22 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.59 -0.14 41 0 21 0
29JUN27 34.00 C 0.00 0.00 0.00 1.37 -0.20 40 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.21 -0.16 40 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 1.05 -0.16 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.92 -0.10 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.81 -0.09 40 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 9.70 -0.59 43 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.31 -0.58 43 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.93 -0.57 43 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.56 -0.57 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.20 -0.56 42 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.84 -0.56 42 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.17 -0.55 42 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.56 -0.49 42 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.97 -0.48 41 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.44 -0.45 41 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.94 -0.41 41 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.47 -0.39 41 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 4.05 -0.37 41 0 100 0
29SEP27 28.00 C 0.00 0.00 0.00 3.67 -0.34 41 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.32 -0.34 41 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.97 -0.34 41 0 22 0
29SEP27 31.00 C 0.00 0.00 0.00 2.69 -0.30 41 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.43 -0.29 41 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.20 -0.26 41 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 2.00 -0.21 41 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.82 -0.19 41 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.63 - 41 0 0 -
TOTAL CALL 1,606 12,453 +417
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 91 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 239 0
29OCT26 21.00 P 0.02 0.02 0.02 0.01 0.00 46 43 359 0
29OCT26 22.00 P 0.04 0.04 0.03 0.01 0.00 37 38 178 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 187 0
29OCT26 24.00 P 0.14 0.14 0.14 0.11 +0.03 34 5 786 +5
29OCT26 25.00 P 0.51 0.53 0.42 0.32 +0.10 34 67 269 -15
29OCT26 26.00 P 0.98 0.98 0.65 0.73 +0.23 35 82 177 +23
29OCT26 27.00 P 0.00 0.00 0.00 1.35 +0.37 36 0 181 0
29OCT26 28.00 P 0.00 0.00 0.00 2.09 +0.41 34 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 2.99 +0.49 33 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 3.96 +0.53 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.96 +0.56 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.99 +0.59 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.98 +0.58 59 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.99 +0.59 68 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.99 +0.59 74 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.99 +0.59 80 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.99 +0.59 86 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.99 +0.59 91 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 16 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 35 0
27NOV26 21.00 P 0.00 0.00 0.00 0.08 +0.03 39 0 135 0
27NOV26 22.00 P 0.21 0.21 0.21 0.16 +0.04 38 1 65 +1
27NOV26 23.00 P 0.43 0.43 0.38 0.32 +0.08 39 3 149 +2
27NOV26 24.00 P 0.00 0.00 0.00 0.56 +0.12 39 0 192 0
27NOV26 25.00 P 0.00 0.00 0.00 0.90 +0.18 38 0 212 0
27NOV26 26.00 P 1.40 1.50 1.40 1.35 +0.27 38 6 380 +4
27NOV26 27.00 P 0.00 0.00 0.00 1.95 +0.38 39 0 105 0
27NOV26 28.00 P 0.00 0.00 0.00 2.51 +0.29 36 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 3.34 +0.43 38 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 4.18 +0.45 38 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.22 +0.64 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.11 +0.61 45 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.11 +0.68 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.04 +0.63 50 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.04 +0.63 54 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.07 +0.67 60 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.08 +0.68 65 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.08 +0.68 69 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 28 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 +0.03 39 0 154 0
30DEC26 21.00 P 0.23 0.32 0.23 0.21 +0.04 38 65 245 +15
30DEC26 22.00 P 0.00 0.00 0.00 0.37 +0.07 38 0 495 0
30DEC26 23.00 P 0.00 0.00 0.00 0.60 +0.11 38 0 644 0
30DEC26 24.00 P 0.00 0.00 0.00 0.91 +0.15 39 0 1,086 0
30DEC26 25.00 P 0.00 0.00 0.00 1.27 +0.15 38 0 502 0
30DEC26 26.00 P 0.00 0.00 0.00 1.74 +0.25 38 0 236 0
30DEC26 27.00 P 2.58 2.65 2.58 2.30 +0.32 38 30 114 0
30DEC26 28.00 P 0.00 0.00 0.00 2.92 +0.36 37 0 106 0
30DEC26 29.00 P 0.00 0.00 0.00 3.65 +0.43 38 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 4.43 +0.39 38 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 5.38 +0.55 41 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 6.30 +0.65 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.18 +0.54 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.13 +0.61 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.07 +0.59 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.07 +0.64 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.08 +0.68 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.08 +0.68 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.04 +0.64 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.99 +0.59 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.98 +0.58 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.08 +0.68 66 0 0 0
28JAN27 18.00 P 0.12 0.12 0.12 0.06 +0.01 38 1 1 +1
28JAN27 18.50 P 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.12 +0.03 38 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.16 +0.03 38 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.21 +0.04 38 0 3 0
28JAN27 21.00 P 0.00 0.00 0.00 0.35 +0.06 38 0 45 0
28JAN27 22.00 P 0.00 0.00 0.00 0.55 +0.09 38 0 175 0
28JAN27 23.00 P 0.00 0.00 0.00 0.82 +0.12 38 0 145 0
28JAN27 24.00 P 1.34 1.34 1.34 1.16 +0.16 39 15 340 +15
28JAN27 25.00 P 1.81 1.81 1.81 1.55 +0.20 38 15 356 -15
28JAN27 26.00 P 1.96 1.96 1.96 2.02 +0.25 38 15 59 0
28JAN27 27.00 P 0.00 0.00 0.00 2.64 +0.41 39 0 35 0
28JAN27 28.00 P 0.00 0.00 0.00 3.21 +0.32 38 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 3.97 +0.40 39 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 4.73 +0.60 39 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.54 +0.52 40 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.40 +0.55 41 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 7.24 +0.57 40 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.14 +0.49 40 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 9.09 +0.52 41 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 10.07 - 43 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.16 +0.03 39 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.20 +0.03 39 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.26 +0.04 39 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.32 +0.05 39 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.40 +0.06 39 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.49 +0.07 40 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.70 +0.09 40 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 0.97 +0.11 40 0 33 0
30MAR27 23.00 P 0.00 0.00 0.00 1.30 +0.15 40 0 9 0
30MAR27 24.00 P 0.00 0.00 0.00 1.67 +0.18 39 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 2.08 +0.19 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.58 +0.23 39 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 3.13 +0.27 39 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 3.76 +0.31 39 0 11 0
30MAR27 29.00 P 0.00 0.00 0.00 4.44 +0.34 39 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 5.20 +0.40 40 0 40 0
30MAR27 31.00 P 0.00 0.00 0.00 5.95 +0.50 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.75 +0.53 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.59 +0.53 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.46 +0.60 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.34 +0.62 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.24 +0.60 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.15 +0.50 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.10 +0.59 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.21 +0.02 40 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.27 +0.04 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.33 +0.04 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.40 +0.05 40 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.48 +0.05 40 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.57 +0.06 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.67 +0.07 40 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 0.78 +0.07 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.91 +0.09 40 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.19 +0.10 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.53 +0.13 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.87 +0.14 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.30 +0.19 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.73 +0.19 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.26 +0.24 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.81 +0.26 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.41 +0.28 40 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.09 +0.33 40 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 5.78 +0.35 40 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 6.52 +0.43 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.27 +0.47 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.06 +0.50 41 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 8.88 +0.53 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.71 +0.51 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.57 +0.57 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.45 +0.51 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.35 +0.61 41 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.65 +0.06 41 0 1 0
29SEP27 18.00 P 0.00 0.00 0.00 0.76 +0.07 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.87 +0.07 41 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.00 +0.09 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.14 +0.10 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.28 +0.10 41 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.59 +0.11 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.94 +0.15 41 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.31 +0.15 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.77 +0.18 40 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.26 +0.24 40 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.77 +0.26 40 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.33 +0.28 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.94 +0.31 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.55 +0.30 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.26 +0.35 40 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.97 +0.36 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.71 +0.38 40 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.48 +0.40 41 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.26 +0.41 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.07 +0.43 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.89 - 41 0 0 -
TOTAL PUT 386 18,364 +36
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$ 29.160
16OCT26 19.25 C 0.00 0.00 0.00 9.92 -0.10 173 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 9.67 -0.10 168 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 9.42 -0.10 163 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 9.17 -0.10 158 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 8.67 -0.10 148 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 8.17 -0.10 138 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 7.67 -0.10 129 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 7.17 -0.10 120 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 6.66 -0.11 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 6.16 -0.14 0 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 5.66 -0.14 0 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 5.16 -0.11 0 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 4.67 -0.10 76 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 4.16 -0.11 0 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 3.66 -0.11 0 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 3.16 -0.12 0 0 0 0
16OCT26 26.50 C 1.95 1.95 1.95 2.68 -0.11 54 15 15 +15
16OCT26 27.00 C 1.59 1.59 1.50 2.25 -0.06 67 30 221 +30
16OCT26 27.50 C 1.16 1.16 1.01 1.73 -0.13 50 90 251 +90
16OCT26 28.00 C 0.94 0.94 0.69 1.30 -0.15 50 214 180 +162
16OCT26 28.50 C 0.70 0.70 0.52 0.92 -0.15 49 209 228 +181
16OCT26 29.00 C 0.40 0.54 0.30 0.61 -0.15 49 60 542 +54
16OCT26 29.50 C 0.21 0.33 0.20 0.39 -0.12 50 12 693 +3
16OCT26 30.00 C 0.25 0.25 0.09 0.24 -0.09 52 97 671 -15
16OCT26 30.50 C 0.13 0.14 0.08 0.14 -0.08 53 59 462 0
16OCT26 31.00 C 0.05 0.08 0.05 0.08 -0.06 54 220 878 +200
16OCT26 31.50 C 0.04 0.04 0.04 0.05 -0.04 57 20 171 +20
16OCT26 32.00 C 0.00 0.00 0.00 0.03 -0.03 59 0 353 0
16OCT26 32.50 C 0.00 0.00 0.00 0.02 -0.02 63 0 166 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 270 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 120 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 82 0 53 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 88 0 23 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 99 0 3 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 9.43 - 84 0 0 -
23OCT26 20.00 C 0.00 0.00 0.00 9.18 -0.12 80 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 8.68 -0.15 74 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 8.18 -0.16 67 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 7.68 -0.15 61 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 7.18 -0.15 53 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 6.68 -0.13 41 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 6.18 -0.16 0 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 5.68 -0.13 0 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 5.19 -0.10 51 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 4.69 -0.10 46 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 4.20 -0.10 46 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 3.71 -0.11 44 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 3.24 -0.10 45 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 2.78 -0.11 45 0 0 0
23OCT26 27.00 C 1.78 1.78 1.71 2.33 -0.18 43 30 30 +30
23OCT26 27.50 C 1.35 1.35 1.27 1.92 -0.12 43 60 60 +60
23OCT26 28.00 C 1.09 1.14 1.03 1.53 -0.14 42 45 68 +45
23OCT26 28.50 C 0.90 0.90 0.74 1.20 -0.13 42 161 151 +151
23OCT26 29.00 C 0.74 0.74 0.57 0.91 -0.12 42 7 21 +6
23OCT26 29.50 C 0.56 0.65 0.39 0.67 -0.12 42 230 100 +100
23OCT26 30.00 C 0.37 0.37 0.27 0.49 -0.10 42 179 164 +164
23OCT26 30.50 C 0.24 0.30 0.22 0.35 -0.09 43 88 88 +88
23OCT26 31.00 C 0.20 0.24 0.20 0.25 -0.08 43 22 22 +22
23OCT26 31.50 C 0.14 0.17 0.14 0.18 -0.06 45 33 48 +3
23OCT26 32.00 C 0.00 0.00 0.00 0.12 -0.05 45 0 69 0
23OCT26 32.50 C 0.00 0.00 0.00 0.09 -0.03 46 0 45 0
23OCT26 33.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 30 0
23OCT26 33.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 3 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 3 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 19.42 -0.13 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.17 -0.13 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.67 -0.13 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.18 -0.09 165 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.68 -0.10 155 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.18 -0.10 146 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.68 -0.10 136 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.18 -0.10 126 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.68 -0.10 114 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.18 -0.10 96 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.68 -0.10 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.18 -0.10 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.68 -0.13 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.18 -0.13 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.68 -0.13 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.18 -0.11 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.68 -0.11 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.19 -0.10 85 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.69 -0.10 79 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.19 -0.10 74 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.69 -0.10 68 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.19 -0.13 62 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.19 -0.15 46 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.20 -0.13 56 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.21 -0.13 53 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.19 -0.16 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.24 -0.13 43 0 0 0
29OCT26 26.00 C 2.63 2.90 2.60 3.35 -0.11 46 3 65 0
29OCT26 27.00 C 2.01 2.28 1.93 2.52 -0.12 46 76 237 +41
29OCT26 28.00 C 1.22 1.41 1.19 1.78 -0.05 45 40 522 +15
29OCT26 29.00 C 0.76 1.12 0.72 1.12 -0.12 41 311 1,460 +212
29OCT26 30.00 C 0.63 0.68 0.42 0.69 -0.09 42 136 2,788 +9
29OCT26 31.00 C 0.33 0.40 0.24 0.40 -0.08 42 151 3,999 +91
29OCT26 32.00 C 0.20 0.22 0.15 0.23 -0.06 43 132 3,567 +125
29OCT26 33.00 C 0.14 0.14 0.11 0.12 -0.05 43 234 2,866 +14
29OCT26 34.00 C 0.08 0.09 0.06 0.06 -0.03 44 151 1,412 +61
29OCT26 35.00 C 0.05 0.07 0.05 0.03 -0.02 44 360 1,981 +336
29OCT26 36.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 3,823 0
29OCT26 37.00 C 0.03 0.03 0.03 0.01 -0.01 47 25 1,728 +23
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6,220 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,025 0
29OCT26 40.00 C 0.02 0.02 0.02 0.01 0.00 61 8 5,944 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4,350 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,168 0
29OCT26 43.00 C 0.01 0.01 0.01 0.01 0.00 73 40 1,190 +40
29OCT26 44.00 C 0.01 0.01 0.01 0.01 0.00 76 1 796 0
29OCT26 45.00 C 0.01 0.01 0.01 0.01 0.00 80 120 3,704 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 84 0 900 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 87 0 793 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 90 0 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 94 0 614 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 97 0 4,148 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 104 0 1,128 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 112 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 118 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 125 0 576 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 131 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 137 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 148 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 158 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 176 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 19.45 -0.13 98 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.20 -0.16 82 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.70 -0.13 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.20 -0.10 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.71 -0.15 94 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.21 -0.16 84 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.71 -0.14 67 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.21 -0.10 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.71 -0.16 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.22 -0.13 75 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.72 -0.16 67 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.22 -0.13 53 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.72 -0.10 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.22 -0.14 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.73 -0.13 59 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.18 -0.15 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.73 -0.16 42 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.23 -0.15 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.74 -0.15 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.24 -0.16 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.75 -0.16 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.26 -0.15 49 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.28 -0.21 47 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.25 -0.26 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.40 -0.21 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.56 -0.12 50 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.68 -0.09 47 0 167 0
27NOV26 26.00 C 0.00 0.00 0.00 3.91 -0.10 47 0 168 0
27NOV26 27.00 C 0.00 0.00 0.00 3.19 -0.09 46 0 315 0
27NOV26 28.00 C 2.12 2.55 2.12 2.55 -0.15 46 12 150 +5
27NOV26 29.00 C 1.88 1.88 1.62 2.06 -0.09 47 121 515 +100
27NOV26 30.00 C 1.36 1.57 1.33 1.60 -0.08 46 33 907 +14
27NOV26 31.00 C 0.98 0.98 0.98 1.25 -0.07 47 40 1,410 +40
27NOV26 32.00 C 0.82 0.96 0.78 0.95 -0.07 47 64 532 +49
27NOV26 33.00 C 0.61 0.72 0.60 0.74 -0.05 48 91 514 +47
27NOV26 34.00 C 0.48 0.53 0.48 0.54 -0.05 47 5 1,099 0
27NOV26 35.00 C 0.35 0.43 0.33 0.40 -0.04 48 13 767 +2
27NOV26 36.00 C 0.28 0.32 0.26 0.29 -0.04 48 74 485 -19
27NOV26 37.00 C 0.00 0.00 0.00 0.20 -0.04 47 0 798 0
27NOV26 38.00 C 0.21 0.21 0.21 0.15 -0.02 48 2 922 0
27NOV26 39.00 C 0.16 0.16 0.16 0.10 -0.03 47 20 684 0
27NOV26 40.00 C 0.12 0.13 0.12 0.07 -0.02 47 23 3,180 -23
27NOV26 41.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 565 0
27NOV26 42.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 2,050 0
27NOV26 43.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 549 0
27NOV26 44.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 622 0
27NOV26 45.00 C 0.06 0.06 0.06 0.01 -0.01 47 25 307 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 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 55 0 178 0
27NOV26 50.00 C 0.04 0.04 0.04 0.01 0.00 57 55 1,671 +55
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 443 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 118 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 220 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 88 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 102 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 114 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 126 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 128 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.48 -0.10 80 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.23 -0.13 72 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.73 -0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.24 -0.10 74 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.74 -0.12 61 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.24 -0.13 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.75 -0.12 65 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.25 -0.12 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.75 -0.12 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.26 -0.12 56 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.76 -0.12 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.26 -0.13 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.77 -0.11 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.27 -0.12 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.78 -0.15 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.18 -0.24 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.79 -0.12 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.23 -0.22 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.74 -0.23 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.24 -0.25 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.75 -0.26 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.29 -0.21 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.37 -0.23 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.44 -0.35 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.68 -0.24 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.85 -0.23 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.00 -0.32 44 0 45 0
30DEC26 26.00 C 0.00 0.00 0.00 4.34 -0.14 45 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 3.71 -0.11 45 0 59 0
30DEC26 28.00 C 2.65 2.85 2.65 3.01 -0.18 43 16 326 +16
30DEC26 29.00 C 2.50 2.50 2.20 2.60 -0.09 45 20 574 0
30DEC26 30.00 C 1.84 2.10 1.84 2.15 -0.08 45 6 2,078 +2
30DEC26 31.00 C 0.00 0.00 0.00 1.77 -0.08 45 0 727 0
30DEC26 32.00 C 1.35 1.45 1.21 1.48 -0.06 46 127 774 -47
30DEC26 33.00 C 1.02 1.02 1.02 1.21 -0.05 46 4 844 0
30DEC26 34.00 C 0.00 0.00 0.00 1.00 -0.05 46 0 3,869 0
30DEC26 35.00 C 0.77 0.78 0.65 0.81 -0.05 46 1,270 7,825 +1,116
30DEC26 36.00 C 0.00 0.00 0.00 0.68 -0.02 47 0 964 0
30DEC26 37.00 C 0.46 0.46 0.46 0.55 -0.01 47 4 1,927 +4
30DEC26 38.00 C 0.00 0.00 0.00 0.44 -0.01 47 0 770 0
30DEC26 39.00 C 0.00 0.00 0.00 0.36 -0.01 48 0 1,189 0
30DEC26 40.00 C 0.28 0.32 0.28 0.29 0.00 48 38 3,340 +22
30DEC26 41.00 C 0.25 0.25 0.25 0.23 -0.01 48 20 1,625 0
30DEC26 42.00 C 0.00 0.00 0.00 0.19 0.00 48 0 4,085 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 0.00 48 0 2,080 0
30DEC26 44.00 C 0.00 0.00 0.00 0.12 0.00 49 0 731 0
30DEC26 45.00 C 0.14 0.14 0.13 0.10 0.00 49 707 11,890 -45
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 0.00 50 0 4,534 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 2,865 0
30DEC26 50.00 C 0.09 0.10 0.09 0.04 +0.01 51 688 4,352 +472
30DEC26 52.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 2,876 0
30DEC26 55.00 C 0.06 0.06 0.06 0.02 +0.01 54 2 7,316 +2
30DEC26 57.50 C 0.05 0.05 0.05 0.01 0.00 53 2 2,553 +2
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 7,814 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 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 64 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 69 0 892 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 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 86 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 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 91 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 94 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 95 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 98 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 0.00 101 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 103 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 0.00 106 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 114 0 7 0
28JAN27 9.75 C 0.00 0.00 0.00 19.50 -0.23 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 19.23 -0.13 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 18.76 -0.23 58 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 18.24 -0.28 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 17.77 -0.25 55 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 17.24 -0.29 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 16.78 -0.23 52 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 16.28 -0.24 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 15.79 -0.23 48 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 15.30 -0.26 52 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 14.80 -0.25 45 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 14.28 -0.28 0 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 13.77 -0.33 0 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 13.33 -0.26 48 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 12.85 -0.26 49 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 12.37 -0.26 50 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 11.89 -0.25 50 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 11.40 -0.27 48 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 10.94 -0.07 49 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 10.46 -0.29 48 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 9.98 -0.28 47 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 9.53 -0.29 47 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 8.64 -0.07 47 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 7.78 -0.06 47 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 6.77 -0.43 41 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 6.15 -0.14 46 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 5.39 -0.15 45 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 4.72 -0.12 45 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.11 -0.06 45 0 16 0
28JAN27 28.00 C 3.08 3.08 3.08 3.58 -0.04 45 90 164 +90
28JAN27 29.00 C 2.95 2.95 2.95 3.04 -0.07 45 15 175 0
28JAN27 30.00 C 0.00 0.00 0.00 2.60 -0.07 45 0 281 0
28JAN27 31.00 C 0.00 0.00 0.00 2.22 -0.06 45 0 178 0
28JAN27 32.00 C 0.00 0.00 0.00 1.90 -0.05 45 0 43 0
28JAN27 33.00 C 0.00 0.00 0.00 1.62 -0.04 46 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 1.39 -0.03 46 0 234 0
28JAN27 35.00 C 0.00 0.00 0.00 1.16 -0.05 46 0 125 0
28JAN27 36.00 C 0.84 0.84 0.84 1.00 -0.03 47 71 257 +71
28JAN27 37.00 C 0.00 0.00 0.00 0.84 -0.04 47 0 120 0
28JAN27 38.00 C 0.69 0.69 0.69 0.71 -0.03 47 13 55 +13
28JAN27 39.00 C 0.54 0.54 0.54 0.60 -0.03 47 10 43 0
28JAN27 40.00 C 0.00 0.00 0.00 0.50 -0.03 47 0 56 0
28JAN27 41.00 C 0.41 0.41 0.41 0.42 -0.03 47 45 45 +45
28JAN27 42.00 C 0.00 0.00 0.00 0.35 -0.03 47 0 90 0
28JAN27 43.00 C 0.00 0.00 0.00 0.30 -0.02 48 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.25 -0.02 48 0 95 0
28JAN27 45.00 C 0.00 0.00 0.00 0.21 -0.02 48 0 10 0
28JAN27 46.00 C 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 15 0
28JAN27 52.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 4 0
28JAN27 55.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 -0.01 50 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 19.55 -0.25 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.31 -0.10 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.82 -0.26 54 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.24 -0.33 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.77 -0.31 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.34 -0.28 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.85 -0.29 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.28 -0.35 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.79 -0.36 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.30 -0.37 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.80 -0.40 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.30 -0.45 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.80 -0.47 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.47 -0.33 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.88 -0.45 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.40 -0.46 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.93 -0.47 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.61 -0.31 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.05 -0.45 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.72 -0.33 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.18 -0.20 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.73 -0.22 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.91 -0.20 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.10 -0.43 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.34 -0.41 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.78 -0.13 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.09 -0.14 46 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 5.47 -0.12 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.88 -0.13 45 0 59 0
30MAR27 28.00 C 0.00 0.00 0.00 4.41 -0.01 46 0 105 0
30MAR27 29.00 C 3.62 3.80 3.48 3.87 -0.07 45 7 188 +3
30MAR27 30.00 C 0.00 0.00 0.00 3.44 -0.06 45 0 153 0
30MAR27 31.00 C 2.68 3.00 2.68 3.07 -0.04 46 46 391 +45
30MAR27 32.00 C 0.00 0.00 0.00 2.74 -0.03 46 0 95 0
30MAR27 33.00 C 0.00 0.00 0.00 2.41 -0.04 46 0 142 0
30MAR27 34.00 C 0.00 0.00 0.00 2.14 -0.04 46 0 418 0
30MAR27 35.00 C 1.77 1.86 1.77 1.90 -0.03 46 35 5,926 +20
30MAR27 36.00 C 1.48 1.48 1.48 1.69 -0.05 47 120 580 +120
30MAR27 37.00 C 0.00 0.00 0.00 1.49 -0.04 47 0 612 0
30MAR27 38.00 C 1.21 1.21 1.21 1.34 -0.02 47 1 929 +1
30MAR27 39.00 C 1.14 1.16 1.14 1.18 -0.04 47 8 72 0
30MAR27 40.00 C 1.00 1.00 0.90 1.06 -0.02 48 220 575 +190
30MAR27 41.00 C 0.00 0.00 0.00 0.94 -0.02 48 0 404 0
30MAR27 42.00 C 0.00 0.00 0.00 0.85 0.00 48 0 526 0
30MAR27 43.00 C 0.00 0.00 0.00 0.76 0.00 49 0 873 0
30MAR27 44.00 C 0.00 0.00 0.00 0.68 +0.01 49 0 509 0
30MAR27 45.00 C 0.58 0.58 0.55 0.60 0.00 49 4 6,535 +4
30MAR27 46.00 C 0.00 0.00 0.00 0.54 +0.01 49 0 3,323 0
30MAR27 47.00 C 0.00 0.00 0.00 0.48 +0.01 49 0 2,100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.43 +0.01 49 0 1,486 0
30MAR27 49.00 C 0.00 0.00 0.00 0.39 +0.01 50 0 273 0
30MAR27 50.00 C 0.35 0.35 0.35 0.35 +0.01 50 3 639 0
30MAR27 52.50 C 0.00 0.00 0.00 0.26 0.00 50 0 1,725 0
30MAR27 55.00 C 0.00 0.00 0.00 0.20 +0.01 51 0 3,314 0
30MAR27 57.50 C 0.00 0.00 0.00 0.16 +0.01 51 0 2,413 0
30MAR27 60.00 C 0.00 0.00 0.00 0.13 +0.01 52 0 1,310 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 +0.01 52 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 0.00 53 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 +0.01 54 0 116 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 +0.01 55 0 238 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 +0.01 55 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 +0.01 55 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 56 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 19.63 -0.31 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.31 -0.39 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.90 -0.32 44 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.27 -0.48 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.93 -0.34 45 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.45 -0.34 46 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.87 -0.43 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.49 -0.37 46 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.01 -0.38 45 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.46 -0.46 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.07 -0.39 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.52 -0.48 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.09 -0.46 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.63 -0.47 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.20 -0.46 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.81 -0.40 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.33 -0.45 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.95 -0.40 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.51 -0.43 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.09 -0.43 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.70 -0.17 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.29 -0.38 46 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 9.51 -0.43 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.78 -0.41 45 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.08 -0.40 45 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 7.44 -0.37 45 0 20 0
29JUN27 25.00 C 0.00 0.00 0.00 6.83 -0.35 45 0 85 0
29JUN27 26.00 C 0.00 0.00 0.00 6.20 -0.38 45 0 184 0
29JUN27 27.00 C 5.56 5.56 5.56 5.96 +0.01 48 30 228 +15
29JUN27 28.00 C 0.00 0.00 0.00 5.33 -0.05 46 0 718 0
29JUN27 29.00 C 0.00 0.00 0.00 4.87 -0.06 47 0 1,187 0
29JUN27 30.00 C 0.00 0.00 0.00 4.49 -0.05 47 0 661 0
29JUN27 31.00 C 0.00 0.00 0.00 4.10 -0.06 47 0 572 0
29JUN27 32.00 C 0.00 0.00 0.00 3.73 -0.08 47 0 426 0
29JUN27 33.00 C 0.00 0.00 0.00 3.40 -0.07 47 0 2,429 0
29JUN27 34.00 C 0.00 0.00 0.00 3.11 -0.06 47 0 571 0
29JUN27 35.00 C 2.80 2.80 2.80 2.88 -0.03 47 1 507 0
29JUN27 36.00 C 0.00 0.00 0.00 2.61 -0.10 47 0 235 0
29JUN27 37.00 C 0.00 0.00 0.00 2.42 -0.03 48 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 2.21 -0.04 48 0 494 0
29JUN27 39.00 C 0.00 0.00 0.00 2.02 -0.05 48 0 347 0
29JUN27 40.00 C 1.76 1.76 1.76 1.87 -0.05 48 1 989 0
29JUN27 41.00 C 0.00 0.00 0.00 1.69 -0.03 48 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 1.57 -0.02 48 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 1.44 -0.02 49 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 1.32 -0.01 49 0 467 0
29JUN27 45.00 C 0.00 0.00 0.00 1.22 -0.05 49 0 581 0
29JUN27 46.00 C 0.00 0.00 0.00 1.17 0.00 50 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 1.08 +0.03 50 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 0.99 +0.03 50 0 2,129 0
29JUN27 49.00 C 0.00 0.00 0.00 0.89 0.00 50 0 210 0
29JUN27 50.00 C 0.00 0.00 0.00 0.83 0.00 50 0 324 0
29JUN27 52.50 C 0.00 0.00 0.00 0.70 +0.01 51 0 150 0
29JUN27 55.00 C 0.00 0.00 0.00 0.61 +0.03 52 0 1,850 0
29JUN27 57.50 C 0.00 0.00 0.00 0.51 +0.03 52 0 449 0
29JUN27 60.00 C 0.00 0.00 0.00 0.43 +0.03 52 0 225 0
29JUN27 62.50 C 0.00 0.00 0.00 0.37 +0.03 53 0 302 0
29JUN27 65.00 C 0.00 0.00 0.00 0.31 +0.03 53 0 458 0
29JUN27 67.50 C 0.00 0.00 0.00 0.28 +0.03 54 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.24 +0.03 54 0 176 0
29JUN27 72.50 C 0.00 0.00 0.00 0.21 +0.04 55 0 86 0
29JUN27 75.00 C 0.00 0.00 0.00 0.18 +0.02 55 0 12 0
29JUN27 77.50 C 0.00 0.00 0.00 0.16 +0.03 55 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.14 +0.03 56 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.13 +0.03 57 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.12 +0.03 57 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.11 +0.03 58 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.10 +0.03 58 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.09 +0.03 58 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.08 +0.03 59 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.07 +0.03 59 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.06 +0.03 59 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.05 +0.03 58 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.04 +0.03 58 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.03 +0.02 57 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29SEP27 9.75 C 0.00 0.00 0.00 19.63 -0.31 38 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 19.31 -0.40 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.91 -0.33 46 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.43 -0.32 46 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.95 -0.32 46 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.45 -0.38 42 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.99 -0.37 45 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.49 -0.38 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.01 -0.38 41 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.60 -0.36 46 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.07 -0.39 41 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.64 -0.46 43 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.21 -0.45 44 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.78 -0.45 44 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.34 -0.44 44 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 12.94 -0.45 45 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.51 -0.47 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.16 -0.22 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 11.73 -0.45 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.38 -0.41 46 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 10.98 -0.43 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.60 -0.44 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.89 -0.41 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.19 -0.42 45 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.58 -0.38 46 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.97 -0.36 46 0 15 0
29SEP27 25.00 C 0.00 0.00 0.00 7.40 -0.35 46 0 35 0
29SEP27 26.00 C 0.00 0.00 0.00 6.81 -0.30 45 0 135 0
29SEP27 27.00 C 0.00 0.00 0.00 6.34 -0.26 45 0 105 0
29SEP27 28.00 C 0.00 0.00 0.00 6.03 -0.07 47 0 121 0
29SEP27 29.00 C 5.28 5.28 5.28 5.60 -0.07 47 25 145 +25
29SEP27 30.00 C 0.00 0.00 0.00 5.21 -0.06 47 0 1,404 0
29SEP27 31.00 C 0.00 0.00 0.00 4.84 -0.07 47 0 36 0
29SEP27 32.00 C 0.00 0.00 0.00 4.51 -0.06 47 0 55 0
29SEP27 33.00 C 0.00 0.00 0.00 4.13 -0.14 47 0 76 0
29SEP27 34.00 C 0.00 0.00 0.00 3.91 -0.07 47 0 40 0
29SEP27 35.00 C 0.00 0.00 0.00 3.58 -0.12 47 0 27 0
29SEP27 36.00 C 0.00 0.00 0.00 3.39 -0.07 48 0 37 0
29SEP27 37.00 C 2.96 3.00 2.96 3.13 -0.12 48 2 69 0
29SEP27 38.00 C 0.00 0.00 0.00 2.96 -0.09 48 0 123 0
29SEP27 39.00 C 0.00 0.00 0.00 2.77 -0.10 48 0 100 0
29SEP27 40.00 C 0.00 0.00 0.00 2.55 -0.17 48 0 99 0
29SEP27 41.00 C 0.00 0.00 0.00 2.38 -0.23 48 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 2.22 -0.29 48 0 112 0
29SEP27 43.00 C 0.00 0.00 0.00 2.08 -0.29 49 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 1.96 -0.22 49 0 1 0
29SEP27 45.00 C 1.72 1.72 1.72 1.84 -0.24 49 1 8 0
29SEP27 46.00 C 1.75 1.75 1.75 1.72 -0.26 49 1 5 0
29SEP27 47.00 C 0.00 0.00 0.00 1.61 -0.34 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.52 -0.33 49 0 3 0
29SEP27 49.00 C 0.00 0.00 0.00 1.44 -0.26 50 0 8 0
29SEP27 50.00 C 0.00 0.00 0.00 1.35 -0.28 50 0 67 0
29SEP27 52.50 C 0.00 0.00 0.00 1.19 -0.29 51 0 20 0
29SEP27 55.00 C 0.00 0.00 0.00 1.01 -0.31 50 0 234 0
29SEP27 57.50 C 0.00 0.00 0.00 0.89 -0.36 51 0 20 0
29SEP27 60.00 C 0.00 0.00 0.00 0.79 -0.33 52 0 133 0
29SEP27 62.50 C 0.00 0.00 0.00 0.70 -0.33 52 0 11 0
29SEP27 65.00 C 0.00 0.00 0.00 0.63 -0.31 53 0 46 0
29SEP27 67.50 C 0.00 0.00 0.00 0.56 -0.33 53 0 16 0
29SEP27 70.00 C 0.50 0.50 0.50 0.51 -0.33 54 3 17 -3
29SEP27 72.50 C 0.00 0.00 0.00 0.45 -0.34 54 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.40 -0.35 54 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.37 -0.33 55 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.34 -0.35 55 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.31 -0.36 55 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.28 -0.37 56 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.25 -0.38 56 0 61 0
TOTAL CALL 7,903 246,378 +4,829
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 69 0 245 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 109 0
16OCT26 26.50 P 0.06 0.06 0.06 0.02 0.00 58 159 175 +159
16OCT26 27.00 P 0.11 0.11 0.04 0.04 -0.01 56 18 210 +18
16OCT26 27.50 P 0.13 0.22 0.13 0.08 -0.01 54 17 135 +12
16OCT26 28.00 P 0.22 0.41 0.15 0.15 -0.01 52 130 440 +45
16OCT26 28.50 P 0.39 0.66 0.32 0.26 -0.03 50 135 645 +52
16OCT26 29.00 P 0.51 0.95 0.51 0.46 -0.01 51 43 473 +7
16OCT26 29.50 P 0.98 1.26 0.73 0.73 0.00 51 74 883 +35
16OCT26 30.00 P 1.59 1.80 1.59 1.08 +0.02 53 22 477 +10
16OCT26 30.50 P 0.00 0.00 0.00 1.50 +0.05 57 0 90 0
16OCT26 31.00 P 0.00 0.00 0.00 1.93 +0.05 58 0 80 0
16OCT26 31.50 P 0.00 0.00 0.00 2.42 +0.10 66 0 105 0
16OCT26 32.00 P 0.00 0.00 0.00 2.86 +0.07 58 0 30 0
16OCT26 32.50 P 4.29 4.29 4.29 3.35 +0.08 60 2 0 -2
16OCT26 33.00 P 0.00 0.00 0.00 3.86 +0.11 73 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 4.36 +0.11 80 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 4.86 +0.12 87 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 5.36 +0.12 94 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 5.86 +0.12 101 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 6.36 +0.12 107 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 6.84 +0.10 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 7.34 +0.10 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 7.86 +0.12 126 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 8.36 +0.12 132 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 8.85 +0.11 128 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 9.35 +0.11 133 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 9.84 +0.10 0 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 10.36 +0.12 154 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 10.86 +0.12 160 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 - 98 0 0 -
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
23OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
23OCT26 26.00 P 0.12 0.12 0.12 0.06 0.00 46 201 200 +200
23OCT26 26.50 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.16 -0.01 45 0 5 0
23OCT26 27.50 P 0.00 0.00 0.00 0.25 -0.01 44 0 3 0
23OCT26 28.00 P 0.64 0.64 0.64 0.36 -0.02 43 15 23 +10
23OCT26 28.50 P 0.77 0.77 0.54 0.54 0.00 43 22 16 +12
23OCT26 29.00 P 0.75 0.75 0.75 0.74 -0.01 43 2 2 0
23OCT26 29.50 P 0.00 0.00 0.00 1.01 0.00 43 0 414 0
23OCT26 30.00 P 1.90 1.90 1.90 1.33 +0.03 44 1 30 0
23OCT26 30.50 P 0.00 0.00 0.00 1.70 +0.05 45 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 2.11 +0.08 47 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 2.57 +0.08 50 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 2.94 +0.06 45 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 3.40 +0.07 45 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 3.88 +0.08 46 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 4.36 +0.09 46 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 4.86 +0.10 50 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 5.50 +0.25 77 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 5.89 +0.15 65 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 6.39 +0.15 69 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 6.98 +0.24 88 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 7.39 +0.15 77 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 7.91 +0.16 85 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 8.41 +0.17 89 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 8.90 +0.16 90 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 9.41 +0.17 96 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 9.92 +0.18 102 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 10.40 +0.16 101 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 10.92 +0.18 109 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 0.00 54 0 37 0
29OCT26 24.00 P 0.00 0.00 0.00 0.04 0.00 51 0 1,161 0
29OCT26 25.00 P 0.00 0.00 0.00 0.08 0.00 49 0 1,640 0
29OCT26 26.00 P 0.24 0.25 0.24 0.15 0.00 46 3 1,737 +1
29OCT26 27.00 P 0.37 0.49 0.30 0.30 0.00 45 83 1,729 +8
29OCT26 28.00 P 0.73 0.86 0.55 0.54 0.00 43 103 2,470 +54
29OCT26 29.00 P 1.07 1.43 1.00 0.95 +0.02 43 51 4,022 +1
29OCT26 30.00 P 1.80 1.80 1.79 1.51 +0.02 42 17 6,551 -2
29OCT26 31.00 P 2.88 2.90 2.88 2.17 -0.01 40 10 1,578 -9
29OCT26 32.00 P 3.58 3.78 3.21 2.98 -0.01 39 15 1,514 -5
29OCT26 33.00 P 0.00 0.00 0.00 3.92 +0.04 42 0 879 0
29OCT26 34.00 P 0.00 0.00 0.00 4.87 +0.07 43 0 3,113 0
29OCT26 35.00 P 0.00 0.00 0.00 5.97 +0.17 63 0 2,369 0
29OCT26 36.00 P 0.00 0.00 0.00 6.98 +0.24 71 0 645 0
29OCT26 37.00 P 0.00 0.00 0.00 7.93 +0.18 72 0 621 0
29OCT26 38.00 P 9.46 9.46 9.46 8.92 +0.15 76 6 5,403 0
29OCT26 39.00 P 0.00 0.00 0.00 9.92 +0.18 82 0 197 0
29OCT26 40.00 P 0.00 0.00 0.00 11.02 +0.07 101 0 4,556 0
29OCT26 41.00 P 0.00 0.00 0.00 11.98 +0.24 102 0 141 0
29OCT26 42.00 P 0.00 0.00 0.00 12.92 +0.18 98 0 430 0
29OCT26 43.00 P 14.50 14.65 14.30 13.95 +0.21 108 156 355 0
29OCT26 44.00 P 15.50 15.65 15.30 14.93 +0.19 110 138 562 0
29OCT26 45.00 P 0.00 0.00 0.00 15.89 +0.15 107 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 16.90 +0.16 113 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 17.90 +0.16 118 0 94 0
29OCT26 48.00 P 0.00 0.00 0.00 18.84 +0.09 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.84 +0.09 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.84 +0.09 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.34 +0.09 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.84 +0.09 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.34 +0.09 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.84 +0.09 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.34 +0.09 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.84 +0.09 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.34 +0.09 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.84 +0.10 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.34 +0.10 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.84 +0.10 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 48.34 +0.10 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 50.84 +0.10 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 53.34 +0.10 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 55.95 +0.21 244 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 58.34 +0.08 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 60.84 +0.10 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 63.45 +0.21 260 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 65.84 +0.08 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 68.34 +0.10 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 70.84 +0.08 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 73.34 +0.10 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 75.93 +0.19 279 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 78.34 +0.08 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 80.84 +0.08 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 83.34 +0.10 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 85.84 +0.10 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 118 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 0.00 108 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 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 94 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 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 79 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 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 0.01 -0.01 47 0 23 0
27NOV26 20.00 P 0.07 0.07 0.07 0.02 -0.01 49 4 105 +4
27NOV26 21.00 P 0.00 0.00 0.00 0.05 0.00 50 0 42 0
27NOV26 22.00 P 0.00 0.00 0.00 0.09 0.00 49 0 123 0
27NOV26 23.00 P 0.26 0.26 0.26 0.15 -0.02 48 3 147 0
27NOV26 24.00 P 0.39 0.40 0.38 0.27 -0.01 48 7 896 0
27NOV26 25.00 P 0.57 0.60 0.50 0.44 0.00 48 20 1,243 +16
27NOV26 26.00 P 0.83 0.83 0.71 0.67 +0.02 48 7 1,084 +7
27NOV26 27.00 P 1.19 1.22 0.99 0.96 +0.02 47 222 1,609 +33
27NOV26 28.00 P 1.66 1.70 1.66 1.34 +0.04 47 6 1,450 +5
27NOV26 29.00 P 2.23 2.23 1.81 1.81 +0.06 47 178 2,125 +29
27NOV26 30.00 P 2.48 2.48 2.48 2.35 +0.06 47 1 2,884 +1
27NOV26 31.00 P 0.00 0.00 0.00 2.99 +0.06 47 0 2,377 0
27NOV26 32.00 P 0.00 0.00 0.00 3.71 +0.07 48 0 2,021 0
27NOV26 33.00 P 0.00 0.00 0.00 4.43 +0.01 46 0 739 0
27NOV26 34.00 P 0.00 0.00 0.00 5.27 +0.03 47 0 541 0
27NOV26 35.00 P 0.00 0.00 0.00 6.14 +0.02 48 0 328 0
27NOV26 36.00 P 0.00 0.00 0.00 7.11 +0.10 51 0 435 0
27NOV26 37.00 P 0.00 0.00 0.00 8.09 +0.22 55 0 208 0
27NOV26 38.00 P 0.00 0.00 0.00 8.96 +0.13 52 2 489 0
27NOV26 39.00 P 0.00 0.00 0.00 9.92 +0.14 52 0 631 0
27NOV26 40.00 P 0.00 0.00 0.00 11.02 +0.07 63 0 1,788 0
27NOV26 41.00 P 0.00 0.00 0.00 11.98 +0.21 64 0 158 0
27NOV26 42.00 P 0.00 0.00 0.00 12.92 +0.18 63 0 3,256 0
27NOV26 43.00 P 0.00 0.00 0.00 13.99 +0.22 71 0 485 0
27NOV26 44.00 P 0.00 0.00 0.00 14.93 +0.19 70 0 114 0
27NOV26 45.00 P 0.00 0.00 0.00 15.89 +0.12 69 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.97 +0.20 79 0 19 0
27NOV26 47.00 P 0.00 0.00 0.00 17.97 +0.21 82 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 18.89 +0.13 77 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 19.89 +0.13 79 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.99 +0.24 92 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.34 +0.09 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.84 +0.09 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.41 +0.16 102 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.91 +0.16 107 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.49 +0.24 121 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.99 +0.24 127 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.49 +0.24 131 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.84 +0.09 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.34 +0.09 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.99 +0.24 144 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 48.49 +0.24 148 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 50.84 +0.09 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 53.49 +0.24 156 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 55.95 +0.21 155 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 58.49 +0.23 163 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 60.84 +0.10 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 63.45 +0.21 165 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 65.84 +0.08 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 68.38 +0.12 160 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 70.84 +0.08 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 73.38 +0.14 165 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 75.93 +0.19 177 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 78.38 +0.12 171 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 80.84 +0.08 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 83.34 +0.10 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 85.84 +0.08 0 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 86 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 72 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 63 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 0.01 -0.01 47 0 26 0
30DEC26 17.50 P 0.05 0.05 0.05 0.01 -0.02 45 4 18 +4
30DEC26 18.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 40 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 -0.04 40 0 27 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 -0.05 42 0 186 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.04 44 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 -0.06 43 0 188 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 -0.07 43 0 299 0
30DEC26 22.00 P 0.00 0.00 0.00 0.17 -0.09 43 0 115 0
30DEC26 23.00 P 0.00 0.00 0.00 0.29 -0.11 43 0 551 0
30DEC26 24.00 P 0.00 0.00 0.00 0.46 -0.10 44 0 852 0
30DEC26 25.00 P 0.93 0.93 0.79 0.70 -0.06 44 20 961 0
30DEC26 26.00 P 0.00 0.00 0.00 1.00 -0.03 45 0 802 0
30DEC26 27.00 P 1.68 1.68 1.40 1.37 +0.02 45 4 6,702 0
30DEC26 28.00 P 2.01 2.01 1.81 1.81 +0.05 46 16 643 0
30DEC26 29.00 P 2.42 2.70 2.28 2.27 +0.05 45 15 2,080 +7
30DEC26 30.00 P 3.19 3.34 3.19 2.85 +0.06 46 148 1,818 -96
30DEC26 31.00 P 0.00 0.00 0.00 3.47 +0.07 46 0 2,079 0
30DEC26 32.00 P 4.53 4.53 4.53 4.10 +0.01 45 2 1,039 0
30DEC26 33.00 P 0.00 0.00 0.00 4.87 +0.05 46 0 935 0
30DEC26 34.00 P 0.00 0.00 0.00 5.80 +0.27 49 0 5,964 0
30DEC26 35.00 P 6.91 6.91 6.77 6.61 +0.42 50 17 7,174 +13
30DEC26 36.00 P 0.00 0.00 0.00 7.37 +0.20 48 0 761 0
30DEC26 37.00 P 0.00 0.00 0.00 8.33 +0.29 51 0 3,547 0
30DEC26 38.00 P 0.00 0.00 0.00 9.24 +0.41 52 0 810 0
30DEC26 39.00 P 11.00 11.00 11.00 10.16 +0.31 52 2 548 0
30DEC26 40.00 P 0.00 0.00 0.00 11.11 +0.16 54 0 12,495 0
30DEC26 41.00 P 12.02 12.02 12.02 11.98 +0.16 51 1 3,087 +1
30DEC26 42.00 P 0.00 0.00 0.00 13.06 +0.27 58 0 5,902 0
30DEC26 43.00 P 0.00 0.00 0.00 14.02 +0.25 58 0 1,455 0
30DEC26 44.00 P 0.00 0.00 0.00 15.00 +0.25 60 0 1,018 0
30DEC26 45.00 P 0.00 0.00 0.00 16.02 +0.25 63 0 3,356 0
30DEC26 46.00 P 0.00 0.00 0.00 17.02 +0.25 66 0 2,513 0
30DEC26 47.00 P 0.00 0.00 0.00 17.99 +0.23 67 0 4,683 0
30DEC26 48.00 P 0.00 0.00 0.00 19.03 +0.27 71 0 590 0
30DEC26 49.00 P 0.00 0.00 0.00 20.00 +0.23 72 0 75 0
30DEC26 50.00 P 0.00 0.00 0.00 20.99 +0.24 73 0 499 0
30DEC26 52.50 P 0.00 0.00 0.00 23.34 +0.09 0 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 26.01 +0.26 85 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 28.49 +0.24 88 0 15 0
30DEC26 60.00 P 31.44 31.44 31.44 31.15 +0.40 101 15 296 0
30DEC26 62.50 P 0.00 0.00 0.00 33.50 +0.25 97 0 0 0
30DEC26 65.00 P 36.49 36.60 36.44 36.75 +0.17 132 74 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 39.49 +0.10 144 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 40.98 +0.23 107 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.51 +0.26 112 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 46.01 +0.26 116 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 48.53 +0.28 120 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 51.01 +0.26 122 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 53.50 +0.25 125 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 55.95 +0.21 123 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 58.53 +0.27 133 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 61.01 +0.26 134 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 63.45 +0.20 131 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 66.01 +0.25 139 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 68.51 +0.25 142 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 71.00 +0.24 143 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 73.51 +0.26 146 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 76.01 +0.27 149 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 78.38 +0.12 138 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 81.02 +0.26 154 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 83.51 +0.26 155 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 86.03 +0.27 159 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 88.49 +0.24 158 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 91.00 +0.26 160 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 93.34 +0.09 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 96.00 +0.25 164 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 98.34 +0.09 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 100.96 +0.21 165 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 103.50 +0.25 170 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 105.99 +0.24 171 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 108.34 +0.09 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 111.00 +0.25 175 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 113.50 +0.25 177 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 116.00 +0.25 179 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 118.48 +0.23 179 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 120.99 +0.24 181 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 59 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 0.02 +0.01 48 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 6 0
28JAN27 17.50 P 0.00 0.00 0.00 0.06 +0.02 49 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.19 +0.03 48 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.29 +0.03 47 0 60 0
28JAN27 22.00 P 0.00 0.00 0.00 0.42 +0.04 47 0 61 0
28JAN27 23.00 P 0.00 0.00 0.00 0.60 +0.05 47 0 120 0
28JAN27 24.00 P 0.93 0.93 0.93 0.79 +0.03 46 2 66 +2
28JAN27 25.00 P 0.00 0.00 0.00 1.05 +0.02 46 0 167 0
28JAN27 26.00 P 0.00 0.00 0.00 1.35 +0.02 45 0 246 0
28JAN27 27.00 P 1.96 1.96 1.96 1.74 +0.05 45 32 160 +32
28JAN27 28.00 P 0.00 0.00 0.00 2.15 +0.03 45 0 326 0
28JAN27 29.00 P 2.97 2.97 2.97 2.63 +0.02 45 15 127 +14
28JAN27 30.00 P 3.61 3.61 3.61 3.21 +0.06 45 1 50 -1
28JAN27 31.00 P 0.00 0.00 0.00 3.82 +0.06 45 0 116 0
28JAN27 32.00 P 0.00 0.00 0.00 4.48 +0.05 45 0 21 0
28JAN27 33.00 P 0.00 0.00 0.00 5.19 +0.05 45 0 1 0
28JAN27 34.00 P 0.00 0.00 0.00 5.92 +0.04 45 0 61 0
28JAN27 35.00 P 0.00 0.00 0.00 6.94 +0.29 50 0 2 0
28JAN27 36.00 P 0.00 0.00 0.00 7.78 +0.31 50 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 8.64 +0.38 51 0 8 0
28JAN27 38.00 P 0.00 0.00 0.00 9.50 +0.35 51 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 10.41 +0.36 53 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 11.35 +0.39 54 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 12.26 +0.42 54 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 13.12 +0.33 53 0 4 0
28JAN27 43.00 P 0.00 0.00 0.00 14.17 +0.33 57 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 15.16 +0.35 59 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 16.02 +0.24 56 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 17.08 +0.31 61 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 18.08 +0.32 63 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 19.03 +0.27 63 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 20.00 +0.23 63 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 20.99 +0.24 65 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 23.39 +0.14 63 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 26.01 +0.26 74 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 28.49 +0.24 78 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 31.15 +0.40 88 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 33.50 +0.25 85 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 36.75 +0.17 115 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 39.49 +0.10 125 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 40.98 +0.23 94 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 43.51 +0.26 99 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 46.01 +0.26 102 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 48.53 +0.28 106 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 63 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 0.02 +0.01 49 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 6 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 0.00 49 0 6 0
30MAR27 15.50 P 0.00 0.00 0.00 0.06 0.00 48 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.08 0.00 48 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.10 0.00 47 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 45 0
30MAR27 17.50 P 0.25 0.25 0.24 0.15 0.00 47 2 23 +2
30MAR27 18.00 P 0.00 0.00 0.00 0.19 0.00 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.24 +0.01 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.29 +0.01 47 0 916 0
30MAR27 19.50 P 0.00 0.00 0.00 0.35 +0.01 47 0 6 0
30MAR27 20.00 P 0.51 0.51 0.51 0.41 +0.01 47 1 305 +1
30MAR27 21.00 P 0.00 0.00 0.00 0.57 +0.01 47 0 687 0
30MAR27 22.00 P 0.82 0.82 0.82 0.78 +0.02 47 45 372 +45
30MAR27 23.00 P 0.00 0.00 0.00 1.02 +0.02 47 0 2,173 0
30MAR27 24.00 P 0.00 0.00 0.00 1.28 +0.02 46 0 419 0
30MAR27 25.00 P 1.62 1.62 1.62 1.59 +0.03 46 15 461 +15
30MAR27 26.00 P 2.12 2.20 2.02 1.95 +0.04 46 23 427 +19
30MAR27 27.00 P 0.00 0.00 0.00 2.36 +0.04 46 0 429 0
30MAR27 28.00 P 2.91 2.91 2.85 2.82 +0.05 45 79 731 0
30MAR27 29.00 P 3.72 3.72 3.72 3.33 +0.06 46 1 3,338 -1
30MAR27 30.00 P 0.00 0.00 0.00 3.89 +0.06 45 0 4,638 0
30MAR27 31.00 P 0.00 0.00 0.00 4.49 +0.07 46 0 10,295 0
30MAR27 32.00 P 0.00 0.00 0.00 5.15 +0.07 46 0 423 0
30MAR27 33.00 P 0.00 0.00 0.00 5.83 +0.04 46 0 452 0
30MAR27 34.00 P 0.00 0.00 0.00 6.55 +0.02 46 0 280 0
30MAR27 35.00 P 0.00 0.00 0.00 7.34 +0.09 47 0 1,493 0
30MAR27 36.00 P 0.00 0.00 0.00 8.28 +0.26 49 0 1,382 0
30MAR27 37.00 P 0.00 0.00 0.00 9.09 +0.31 49 0 405 0
30MAR27 38.00 P 0.00 0.00 0.00 9.94 +0.34 50 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 10.80 +0.36 50 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 11.67 +0.34 51 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 12.58 +0.37 52 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 13.47 +0.34 52 0 592 0
30MAR27 43.00 P 0.00 0.00 0.00 14.39 +0.30 52 0 319 0
30MAR27 44.00 P 0.00 0.00 0.00 15.32 +0.39 53 0 439 0
30MAR27 45.00 P 16.88 16.88 16.88 16.28 +0.43 54 1 6,228 +1
30MAR27 46.00 P 0.00 0.00 0.00 17.41 +0.64 59 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 18.14 +0.38 54 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 19.11 +0.28 55 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 20.10 +0.30 57 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 21.08 +0.30 58 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 23.58 +0.33 62 0 88 0
30MAR27 55.00 P 0.00 0.00 0.00 26.07 +0.32 65 0 36 0
30MAR27 57.50 P 0.00 0.00 0.00 28.49 +0.24 65 0 484 0
30MAR27 60.00 P 0.00 0.00 0.00 31.25 +0.50 77 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.50 +0.25 72 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.75 +0.17 95 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.49 +0.10 103 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.09 +0.34 84 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.59 +0.34 87 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.09 +0.34 89 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 48.53 +0.28 89 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 51.08 +0.33 94 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 53.50 +0.25 92 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 56.07 +0.33 98 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 58.59 +0.33 101 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 61.09 +0.34 103 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 63.57 +0.32 104 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 66.07 +0.31 106 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 68.57 +0.31 108 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 71.08 +0.32 110 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 73.56 +0.31 111 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 76.05 +0.31 112 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 78.38 +0.12 104 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 81.05 +0.29 115 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 83.51 +0.26 115 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 86.03 +0.27 118 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 0.00 47 0 8 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 35 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.11 -0.03 46 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.14 -0.03 46 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.17 -0.04 46 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.22 -0.04 46 0 40 0
29JUN27 16.50 P 0.00 0.00 0.00 0.26 -0.04 46 0 290 0
29JUN27 17.00 P 0.00 0.00 0.00 0.32 -0.05 46 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.38 -0.05 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.45 -0.06 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.53 -0.06 47 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 0.62 -0.05 47 0 263 0
29JUN27 19.50 P 0.00 0.00 0.00 0.71 -0.06 47 0 653 0
29JUN27 20.00 P 1.02 1.02 1.02 0.82 -0.06 47 2 324 +2
29JUN27 21.00 P 1.23 1.24 1.23 1.05 -0.06 47 100 225 +100
29JUN27 22.00 P 0.00 0.00 0.00 1.35 -0.02 47 0 314 0
29JUN27 23.00 P 1.70 1.86 1.70 1.66 +0.01 47 20 282 +16
29JUN27 24.00 P 0.00 0.00 0.00 2.02 +0.03 47 0 171 0
29JUN27 25.00 P 0.00 0.00 0.00 2.40 +0.04 47 0 198 0
29JUN27 26.00 P 0.00 0.00 0.00 2.82 +0.06 47 0 89 0
29JUN27 27.00 P 3.55 3.55 3.55 3.29 +0.08 47 5 292 0
29JUN27 28.00 P 0.00 0.00 0.00 3.76 +0.05 47 0 104 0
29JUN27 29.00 P 0.00 0.00 0.00 4.29 +0.06 47 0 468 0
29JUN27 30.00 P 5.13 5.13 5.13 4.88 +0.09 47 45 633 +45
29JUN27 31.00 P 0.00 0.00 0.00 5.49 +0.10 47 0 1,326 0
29JUN27 32.00 P 0.00 0.00 0.00 6.13 +0.08 47 0 732 0
29JUN27 33.00 P 0.00 0.00 0.00 6.90 +0.24 48 0 3,771 0
29JUN27 34.00 P 0.00 0.00 0.00 7.61 +0.18 49 0 3,418 0
29JUN27 35.00 P 0.00 0.00 0.00 8.34 +0.19 49 0 816 0
29JUN27 36.00 P 0.00 0.00 0.00 9.21 +0.40 50 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 9.88 +0.22 50 0 335 0
29JUN27 38.00 P 0.00 0.00 0.00 10.66 +0.23 50 0 278 0
29JUN27 39.00 P 0.00 0.00 0.00 11.60 +0.16 51 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 12.31 +0.32 50 0 305 0
29JUN27 41.00 P 0.00 0.00 0.00 13.16 +0.34 51 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 14.30 +0.63 54 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 14.91 +0.36 51 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 15.79 +0.39 52 0 214 0
29JUN27 45.00 P 17.10 17.10 17.10 16.55 +0.26 50 15 222 +15
29JUN27 46.00 P 0.00 0.00 0.00 17.56 +0.38 52 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 18.47 +0.36 52 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 19.39 +0.39 52 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 20.32 +0.39 53 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 21.28 +0.42 53 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 23.58 +0.19 52 0 1 0
29JUN27 55.00 P 26.50 26.50 26.50 26.15 +0.33 57 2 35 +2
29JUN27 57.50 P 0.00 0.00 0.00 28.49 +0.22 56 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 31.25 +0.50 65 0 55 0
29JUN27 62.50 P 0.00 0.00 0.00 33.58 +0.33 64 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.75 +0.17 80 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 39.49 +0.10 86 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.09 +0.34 72 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.59 +0.34 74 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.09 +0.34 76 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 48.53 +0.28 77 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 51.08 +0.33 80 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 53.50 +0.25 80 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 56.09 +0.35 84 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 58.59 +0.33 86 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 61.09 +0.34 88 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 63.59 +0.34 90 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 66.07 +0.31 91 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 68.57 +0.31 92 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 71.08 +0.32 94 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 73.56 +0.31 95 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 76.05 +0.31 97 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 78.38 +0.12 90 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 81.05 +0.29 100 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 83.59 +0.34 102 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 86.08 +0.32 103 0 0 0
29SEP27 9.75 P 0.10 0.10 0.10 0.01 -0.03 43 28 50 +28
29SEP27 10.00 P 0.00 0.00 0.00 0.02 -0.03 46 0 840 0
29SEP27 10.50 P 0.00 0.00 0.00 0.03 -0.03 46 0 220 0
29SEP27 11.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 45 0
29SEP27 11.50 P 0.00 0.00 0.00 0.05 -0.04 45 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.07 -0.05 46 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.09 -0.06 46 0 85 0
29SEP27 13.00 P 0.00 0.00 0.00 0.12 -0.06 46 0 30 0
29SEP27 13.50 P 0.00 0.00 0.00 0.15 -0.07 46 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.18 -0.08 46 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 0.22 -0.09 46 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.27 -0.10 46 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.33 -0.10 46 0 2 0
29SEP27 16.00 P 0.61 0.61 0.61 0.39 -0.12 46 30 125 +30
29SEP27 16.50 P 0.67 0.69 0.67 0.46 -0.13 46 105 105 +105
29SEP27 17.00 P 0.76 0.76 0.76 0.54 -0.13 46 30 90 +30
29SEP27 17.50 P 0.00 0.00 0.00 0.63 -0.13 46 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.72 -0.14 47 0 181 0
29SEP27 18.50 P 0.00 0.00 0.00 0.82 -0.14 46 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.94 -0.14 47 0 20 0
29SEP27 19.50 P 0.00 0.00 0.00 1.06 -0.14 47 0 4 0
29SEP27 20.00 P 0.00 0.00 0.00 1.18 -0.12 47 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 1.49 -0.07 47 0 27 0
29SEP27 22.00 P 2.00 2.04 1.91 1.81 -0.05 47 17 18 +16
29SEP27 23.00 P 0.00 0.00 0.00 2.19 -0.01 47 0 4 0
29SEP27 24.00 P 2.70 2.70 2.50 2.58 +0.01 47 3 7 +3
29SEP27 25.00 P 0.00 0.00 0.00 2.96 -0.02 47 0 110 0
29SEP27 26.00 P 0.00 0.00 0.00 3.41 -0.01 47 0 4,513 0
29SEP27 27.00 P 0.00 0.00 0.00 4.00 +0.10 48 0 227 0
29SEP27 28.00 P 4.71 4.71 4.71 4.46 +0.05 47 1 204 +1
29SEP27 29.00 P 0.00 0.00 0.00 5.05 +0.10 48 0 702 0
29SEP27 30.00 P 5.92 5.96 5.64 5.61 +0.13 47 53 1,981 0
29SEP27 31.00 P 0.00 0.00 0.00 6.25 +0.12 48 0 540 0
29SEP27 32.00 P 0.00 0.00 0.00 6.83 +0.06 47 0 105 0
29SEP27 33.00 P 7.65 7.65 7.65 7.60 -0.02 48 2 271 0
29SEP27 34.00 P 0.00 0.00 0.00 8.30 +0.02 49 0 41 0
29SEP27 35.00 P 0.00 0.00 0.00 9.02 +0.25 49 0 125 0
29SEP27 36.00 P 0.00 0.00 0.00 9.77 +0.20 49 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 10.55 +0.32 49 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 11.31 +0.29 50 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 12.12 +0.31 50 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 12.92 +0.15 50 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 13.75 +0.25 50 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 14.58 +0.33 51 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 15.40 +0.32 51 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.26 +0.36 51 0 4 0
29SEP27 45.00 P 0.00 0.00 0.00 17.09 +0.32 50 0 54 0
29SEP27 46.00 P 0.00 0.00 0.00 18.00 +0.38 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.87 +0.35 51 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.75 +0.35 51 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.64 +0.37 51 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.57 +0.36 51 0 10 0
29SEP27 52.50 P 0.00 0.00 0.00 23.86 +0.39 52 0 5 0
29SEP27 55.00 P 0.00 0.00 0.00 26.23 +0.41 52 0 2 0
29SEP27 57.50 P 0.00 0.00 0.00 28.66 -0.02 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.25 +0.17 58 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.58 +0.08 57 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.75 +0.17 71 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 39.49 +0.10 76 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 41.09 +0.25 64 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 43.59 +0.28 66 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 46.09 +0.31 68 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 48.53 +0.26 69 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 51.08 +0.33 72 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 53.59 +0.34 74 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 56.09 +0.35 76 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 58.59 +0.33 77 0 0 0
TOTAL PUT 2,866 230,102 +1,152
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$ 314.800
16OCT26 255.00 C 0.00 0.00 0.00 59.87 - 70 0 0 -
16OCT26 257.50 C 0.00 0.00 0.00 57.94 - 128 0 0 -
16OCT26 260.00 C 0.00 0.00 0.00 55.60 +5.09 129 0 0 0
16OCT26 262.50 C 0.00 0.00 0.00 52.38 +4.35 69 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 49.89 +4.34 70 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 47.41 +4.33 72 0 0 0
16OCT26 270.00 C 0.00 0.00 0.00 44.93 +4.31 71 0 0 0
16OCT26 272.50 C 0.00 0.00 0.00 42.45 +4.27 70 0 0 0
16OCT26 275.00 C 0.00 0.00 0.00 40.00 +4.24 71 0 0 0
16OCT26 277.50 C 0.00 0.00 0.00 37.55 +4.18 70 0 0 0
16OCT26 280.00 C 0.00 0.00 0.00 35.13 +3.19 70 0 0 0
16OCT26 282.50 C 0.00 0.00 0.00 32.74 +4.05 71 0 0 0
16OCT26 285.00 C 0.00 0.00 0.00 30.38 +3.95 70 0 0 0
16OCT26 287.50 C 0.00 0.00 0.00 28.07 +3.85 71 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 25.81 +3.72 71 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 23.61 +3.58 71 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 20.83 +2.77 60 0 0 0
16OCT26 297.50 C 9.36 9.36 9.36 18.85 +2.98 62 7 7 +7
16OCT26 300.00 C 8.00 8.00 8.00 17.77 +3.64 74 7 7 +7
16OCT26 305.00 C 5.82 5.82 5.82 13.76 +2.87 70 4 4 +4
16OCT26 310.00 C 4.18 8.60 4.16 10.54 +2.29 69 75 59 +35
16OCT26 315.00 C 3.10 7.50 2.70 7.99 +1.92 70 621 626 +614
16OCT26 320.00 C 4.19 4.19 4.19 5.88 +1.54 71 150 155 +150
16OCT26 325.00 C 0.00 0.00 0.00 4.21 +1.20 71 0 15 0
16OCT26 330.00 C 1.91 3.20 1.91 2.75 +0.66 70 42 58 +20
16OCT26 335.00 C 0.00 0.00 0.00 1.93 +0.53 71 0 30 0
16OCT26 340.00 C 0.00 0.00 0.00 1.24 +0.35 71 0 142 0
16OCT26 345.00 C 0.00 0.00 0.00 0.77 +0.22 71 0 39 0
16OCT26 350.00 C 0.47 0.47 0.47 0.46 +0.13 71 5 40 +5
16OCT26 355.00 C 0.00 0.00 0.00 0.27 +0.08 71 0 6 0
16OCT26 360.00 C 0.00 0.00 0.00 0.15 +0.04 71 0 15 0
16OCT26 365.00 C 0.00 0.00 0.00 0.09 +0.03 71 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 0.05 +0.02 72 0 30 0
16OCT26 375.00 C 0.00 0.00 0.00 0.03 +0.01 73 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 0.02 +0.01 74 0 12 0
16OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 78 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 87 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 255.00 C 0.00 0.00 0.00 60.13 - 56 0 0 -
23OCT26 257.50 C 0.00 0.00 0.00 57.94 - 66 0 0 -
23OCT26 260.00 C 0.00 0.00 0.00 55.60 - 67 0 0 -
23OCT26 262.50 C 0.00 0.00 0.00 52.78 - 56 0 0 -
23OCT26 265.00 C 0.00 0.00 0.00 50.36 - 56 0 0 -
23OCT26 267.50 C 0.00 0.00 0.00 47.96 +4.17 56 0 0 0
23OCT26 270.00 C 0.00 0.00 0.00 45.58 +4.12 56 0 0 0
23OCT26 272.50 C 0.00 0.00 0.00 43.23 +4.07 56 0 0 0
23OCT26 275.00 C 0.00 0.00 0.00 40.91 +4.00 56 0 0 0
23OCT26 277.50 C 0.00 0.00 0.00 38.63 +3.94 56 0 0 0
23OCT26 280.00 C 0.00 0.00 0.00 36.38 +3.85 56 0 0 0
23OCT26 282.50 C 0.00 0.00 0.00 34.19 +3.77 56 0 0 0
23OCT26 285.00 C 0.00 0.00 0.00 32.04 +3.67 56 0 0 0
23OCT26 287.50 C 0.00 0.00 0.00 29.94 +3.56 56 0 0 0
23OCT26 290.00 C 0.00 0.00 0.00 27.91 +3.45 56 0 0 0
23OCT26 292.50 C 0.00 0.00 0.00 25.94 +3.33 56 0 0 0
23OCT26 295.00 C 0.00 0.00 0.00 24.04 +3.20 56 0 0 0
23OCT26 297.50 C 0.00 0.00 0.00 21.55 +2.98 52 0 0 0
23OCT26 300.00 C 0.00 0.00 0.00 19.91 +2.90 52 0 0 0
23OCT26 305.00 C 0.00 0.00 0.00 16.69 +2.56 53 0 0 0
23OCT26 310.00 C 13.00 13.00 12.87 13.86 +2.28 54 26 13 +13
23OCT26 315.00 C 0.00 0.00 0.00 11.35 +1.98 54 0 0 0
23OCT26 320.00 C 0.00 0.00 0.00 9.18 +1.70 54 0 0 0
23OCT26 325.00 C 5.33 5.33 5.33 7.32 +1.44 55 4 4 +4
23OCT26 330.00 C 4.21 4.21 4.21 5.81 +1.24 55 3 3 +3
23OCT26 335.00 C 3.25 3.25 3.25 4.52 +1.02 55 30 30 +30
23OCT26 340.00 C 0.00 0.00 0.00 3.42 +0.69 55 0 2 0
23OCT26 345.00 C 0.00 0.00 0.00 2.65 +0.56 56 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 2.01 +0.47 56 0 0 0
23OCT26 355.00 C 1.20 1.20 1.20 1.51 +0.39 56 15 15 +15
23OCT26 360.00 C 0.00 0.00 0.00 1.09 +0.29 56 0 0 0
23OCT26 365.00 C 0.77 1.00 0.77 0.78 +0.21 56 22 22 +22
23OCT26 370.00 C 0.00 0.00 0.00 0.56 +0.16 56 0 0 0
23OCT26 375.00 C 0.00 0.00 0.00 0.39 +0.12 56 0 0 0
23OCT26 380.00 C 0.00 0.00 0.00 0.27 +0.08 56 0 0 0
23OCT26 385.00 C 0.00 0.00 0.00 0.18 +0.05 56 0 0 0
23OCT26 390.00 C 0.00 0.00 0.00 0.13 +0.04 56 0 0 0
23OCT26 395.00 C 0.00 0.00 0.00 0.09 +0.03 56 0 0 0
23OCT26 400.00 C 0.00 0.00 0.00 0.06 +0.02 56 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
23OCT26 410.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
23OCT26 415.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
23OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 70.32 +4.41 55 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 65.56 +4.28 58 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 60.13 +3.80 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 55.60 +2.43 51 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 51.30 +4.28 57 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 46.43 +3.88 53 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 41.98 +3.73 53 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 37.68 +3.55 53 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 33.58 +3.35 53 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 29.70 +3.13 53 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 26.06 +2.90 53 0 0 0
29OCT26 300.00 C 13.01 13.01 13.01 22.68 +2.65 53 2 2 +2
29OCT26 310.00 C 15.17 15.17 15.17 16.24 +2.08 51 15 34 +15
29OCT26 320.00 C 6.93 10.79 6.93 11.59 +1.61 52 46 132 +23
29OCT26 330.00 C 3.70 8.30 3.70 7.98 +1.18 52 52 102 +18
29OCT26 340.00 C 4.12 4.12 4.12 5.31 +0.83 52 23 24 -4
29OCT26 350.00 C 2.77 2.97 2.77 3.47 +0.49 53 14 548 -4
29OCT26 360.00 C 0.00 0.00 0.00 2.16 +0.29 53 0 173 0
29OCT26 370.00 C 0.00 0.00 0.00 1.36 +0.24 53 0 78 0
29OCT26 380.00 C 0.00 0.00 0.00 0.79 +0.14 53 0 66 0
29OCT26 390.00 C 0.00 0.00 0.00 0.45 +0.08 53 0 99 0
29OCT26 400.00 C 0.00 0.00 0.00 0.25 +0.05 53 0 357 0
29OCT26 410.00 C 0.00 0.00 0.00 0.14 +0.03 54 0 112 0
29OCT26 420.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 100 0
29OCT26 430.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 57 0
29OCT26 440.00 C 0.00 0.00 0.00 0.02 0.00 54 0 66 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 54 0 85 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 57 0 67 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 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 68.24 +5.25 56 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 63.90 +3.88 56 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 57.92 +2.00 47 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 53.95 +2.00 49 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 51.71 +5.02 56 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 46.46 +3.32 51 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 42.98 +3.22 52 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 39.60 +3.08 52 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 36.43 +2.94 53 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 33.41 +2.84 53 0 2 0
27NOV26 300.00 C 20.85 20.85 20.85 30.55 +2.63 54 2 9 +2
27NOV26 310.00 C 22.50 22.50 22.50 25.32 +2.29 54 14 39 +14
27NOV26 320.00 C 0.00 0.00 0.00 20.80 +2.02 55 0 58 0
27NOV26 330.00 C 14.43 14.43 14.43 16.97 +1.83 55 6 54 -6
27NOV26 340.00 C 11.62 11.62 11.20 13.71 +1.62 55 3 48 0
27NOV26 350.00 C 0.00 0.00 0.00 10.94 +1.30 55 0 40 0
27NOV26 360.00 C 5.41 7.70 5.41 8.61 +1.02 55 97 238 +93
27NOV26 370.00 C 3.95 5.87 3.95 6.79 +0.90 56 89 450 +88
27NOV26 380.00 C 0.00 0.00 0.00 5.32 +0.77 56 0 128 0
27NOV26 390.00 C 2.95 3.82 2.95 4.09 +0.46 56 28 198 +28
27NOV26 400.00 C 3.05 3.05 3.05 3.14 +0.30 56 3 95 +3
27NOV26 410.00 C 0.00 0.00 0.00 2.42 +0.28 56 0 47 0
27NOV26 420.00 C 0.00 0.00 0.00 1.87 +0.29 56 0 89 0
27NOV26 430.00 C 0.00 0.00 0.00 1.42 +0.25 56 0 96 0
27NOV26 440.00 C 0.00 0.00 0.00 1.07 +0.19 56 0 113 0
27NOV26 450.00 C 0.00 0.00 0.00 0.78 +0.13 56 0 80 0
27NOV26 460.00 C 0.00 0.00 0.00 0.59 +0.12 56 0 89 0
27NOV26 470.00 C 0.00 0.00 0.00 0.43 +0.07 56 0 111 0
27NOV26 480.00 C 0.00 0.00 0.00 0.32 +0.07 56 0 66 0
27NOV26 490.00 C 0.00 0.00 0.00 0.23 +0.04 56 0 69 0
27NOV26 500.00 C 0.00 0.00 0.00 0.17 +0.04 56 0 19 0
30DEC26 245.00 C 0.00 0.00 0.00 71.21 +3.90 40 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 68.24 +4.19 53 0 52 0
30DEC26 255.00 C 0.00 0.00 0.00 63.90 +2.79 53 0 105 0
30DEC26 260.00 C 0.00 0.00 0.00 59.09 +1.90 50 0 284 0
30DEC26 265.00 C 0.00 0.00 0.00 55.30 +1.93 51 0 243 0
30DEC26 270.00 C 0.00 0.00 0.00 51.97 +3.65 53 0 64 0
30DEC26 275.00 C 0.00 0.00 0.00 48.28 +3.05 53 0 151 0
30DEC26 280.00 C 0.00 0.00 0.00 44.93 +3.19 54 0 16 0
30DEC26 285.00 C 0.00 0.00 0.00 43.08 +4.34 57 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 38.78 +3.02 54 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 35.95 +2.80 55 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 34.29 +3.68 57 0 100 0
30DEC26 310.00 C 25.27 25.27 25.27 28.38 +2.40 55 16 39 0
30DEC26 320.00 C 0.00 0.00 0.00 24.18 +2.32 56 0 50 0
30DEC26 330.00 C 13.57 13.57 13.57 20.37 +1.89 56 11 25 -11
30DEC26 340.00 C 0.00 0.00 0.00 17.25 +1.83 56 0 100 0
30DEC26 350.00 C 0.00 0.00 0.00 14.49 +1.57 56 0 104 0
30DEC26 360.00 C 7.93 7.93 7.93 12.13 +1.37 56 10 144 0
30DEC26 370.00 C 0.00 0.00 0.00 10.18 +1.20 56 0 112 0
30DEC26 380.00 C 0.00 0.00 0.00 8.45 +1.03 56 0 59 0
30DEC26 390.00 C 0.00 0.00 0.00 7.31 +1.12 57 0 51 0
30DEC26 400.00 C 0.00 0.00 0.00 6.06 +0.83 57 0 128 0
30DEC26 410.00 C 0.00 0.00 0.00 5.05 +0.68 57 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 4.20 +0.65 57 0 111 0
30DEC26 430.00 C 0.00 0.00 0.00 3.46 +0.48 57 0 172 0
30DEC26 440.00 C 0.00 0.00 0.00 2.89 +0.48 57 0 551 0
30DEC26 450.00 C 0.00 0.00 0.00 2.35 +0.34 57 0 207 0
30DEC26 460.00 C 0.00 0.00 0.00 1.98 +0.33 57 0 136 0
30DEC26 470.00 C 0.00 0.00 0.00 1.62 +0.27 57 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 1.34 +0.22 57 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 1.12 +0.22 57 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 0.89 +0.12 57 0 169 0
30DEC26 510.00 C 0.00 0.00 0.00 0.78 +0.17 57 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 0.62 +0.13 57 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 0.50 +0.09 57 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 0.42 +0.09 57 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 0.34 +0.07 57 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 0.28 +0.05 57 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 0.23 +0.05 57 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 0.19 +0.04 57 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.15 +0.03 57 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 0.13 +0.03 57 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 0.11 +0.03 57 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 0.08 +0.01 57 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 0.07 +0.01 57 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 0.06 +0.01 57 0 108 0
30DEC26 650.00 C 0.00 0.00 0.00 0.05 +0.01 57 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 0.04 +0.01 57 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 57 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 0.01 0.00 59 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 60 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.01 0.00 61 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 63 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 65 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 67 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 68 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 69 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 70 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 260.00 C 0.00 0.00 0.00 60.90 - 52 0 0 -
28JAN27 265.00 C 0.00 0.00 0.00 57.37 +3.49 53 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 54.06 +1.92 54 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 50.75 +1.91 54 0 15 0
28JAN27 280.00 C 0.00 0.00 0.00 47.69 +1.78 54 0 15 0
28JAN27 285.00 C 0.00 0.00 0.00 46.25 +4.55 58 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 42.03 +3.14 55 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 39.32 +2.79 55 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 36.98 +2.79 56 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 32.32 +2.56 56 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 28.41 +2.40 56 0 0 0
28JAN27 330.00 C 20.78 20.78 20.78 24.78 +2.17 56 15 15 0
28JAN27 340.00 C 0.00 0.00 0.00 21.70 +1.97 56 0 0 0
28JAN27 350.00 C 15.00 15.00 15.00 18.94 +1.87 57 2 2 +2
28JAN27 360.00 C 0.00 0.00 0.00 16.51 +1.58 57 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 14.44 +1.56 57 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 12.49 +1.24 57 0 3 0
28JAN27 390.00 C 0.00 0.00 0.00 11.32 +1.57 58 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 9.77 +1.08 58 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 8.55 +0.97 58 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 7.44 +0.97 58 0 1 0
28JAN27 430.00 C 0.00 0.00 0.00 6.39 +0.72 58 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 75.47 +3.34 52 0 24 0
30MAR27 250.00 C 0.00 0.00 0.00 71.85 +3.06 53 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 68.60 +3.06 54 0 34 0
30MAR27 260.00 C 0.00 0.00 0.00 65.48 +2.99 54 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 62.36 +2.85 54 0 45 0
30MAR27 270.00 C 0.00 0.00 0.00 59.37 +2.71 55 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 56.68 +2.63 55 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 54.09 +0.94 55 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 51.53 +0.94 55 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 49.11 +2.50 56 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 46.76 +2.19 56 0 30 0
30MAR27 300.00 C 0.00 0.00 0.00 44.67 +2.12 56 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 40.67 +2.15 56 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 36.85 +1.77 56 0 48 0
30MAR27 330.00 C 21.50 21.50 21.50 33.67 +1.79 56 1 167 +1
30MAR27 340.00 C 20.00 20.00 20.00 30.52 +1.72 57 1 100 -1
30MAR27 350.00 C 0.00 0.00 0.00 27.77 +1.45 57 0 111 0
30MAR27 360.00 C 0.00 0.00 0.00 25.31 +1.44 57 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 22.86 +1.29 57 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 20.85 +1.14 57 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 19.56 +1.17 58 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 17.64 +1.06 58 0 390 0
30MAR27 410.00 C 0.00 0.00 0.00 16.06 +0.90 58 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 14.63 +0.90 58 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 13.21 +0.90 58 0 18 0
30MAR27 440.00 C 0.00 0.00 0.00 11.93 +0.67 58 0 121 0
30MAR27 450.00 C 0.00 0.00 0.00 10.91 +0.67 58 0 31 0
30MAR27 460.00 C 0.00 0.00 0.00 9.88 +0.66 58 0 49 0
30MAR27 470.00 C 0.00 0.00 0.00 8.86 +0.55 58 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 7.84 +0.24 57 0 59 0
30MAR27 490.00 C 0.00 0.00 0.00 7.37 +0.48 58 0 3 0
30MAR27 500.00 C 0.00 0.00 0.00 6.66 +0.48 58 0 50 0
30MAR27 510.00 C 0.00 0.00 0.00 5.95 +0.36 58 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 5.29 +0.17 57 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 4.98 +0.34 58 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 4.50 +0.33 58 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 3.90 +0.15 57 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 3.66 +0.22 58 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 3.35 +0.22 58 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 3.05 +0.23 58 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 2.74 +0.22 58 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 2.45 +0.15 58 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 2.25 +0.14 58 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 2.06 +0.14 58 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 1.87 +0.14 58 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 1.68 +0.15 58 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 1.50 +0.09 58 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 1.43 +0.13 58 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 1.31 +0.13 58 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 1.15 +0.08 58 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 1.04 +0.09 58 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 0.92 +0.06 58 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 0.85 +0.05 58 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 0.78 +0.05 58 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 0.72 +0.06 58 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 0.65 +0.05 58 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 0.58 +0.05 58 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 0.52 +0.03 58 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 0.48 +0.03 58 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 0.44 +0.03 58 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 0.41 +0.03 58 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 0.37 +0.03 58 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 0.33 +0.03 58 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 86.44 +4.64 61 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 83.78 +4.66 61 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 81.12 +4.68 61 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 78.55 +4.71 61 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 76.10 +4.50 61 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 73.90 +4.51 61 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 71.71 +4.53 62 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 69.56 +4.55 62 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 67.42 +4.57 62 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 65.27 +4.54 62 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 63.22 +4.29 62 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 61.44 +4.30 62 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 57.92 +4.34 62 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 54.40 +4.37 62 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 51.04 +2.53 62 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 48.21 +2.65 63 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 45.39 +4.06 63 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 42.56 +3.93 63 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 40.03 +3.63 63 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 37.82 +3.65 63 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 35.62 +3.69 63 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 33.41 +3.56 63 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 31.35 +3.20 63 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 29.68 +3.22 63 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 28.01 +3.25 63 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 26.34 +3.27 63 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 24.67 +2.91 63 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 23.26 +2.74 63 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 22.03 +2.76 63 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 20.81 +2.23 63 0 4 0
29JUN27 490.00 C 0.00 0.00 0.00 19.58 +2.28 63 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 18.36 +1.99 63 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 17.26 +1.80 63 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 16.39 +1.84 63 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 15.52 +1.89 63 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 14.65 +1.93 63 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 13.79 +1.84 63 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 12.92 +1.60 64 0 26 0
29JUN27 570.00 C 0.00 0.00 0.00 12.19 +1.49 63 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 11.60 +1.53 63 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 11.00 +1.56 63 0 37 0
29JUN27 600.00 C 0.00 0.00 0.00 10.41 +1.59 64 0 21 0
29JUN27 610.00 C 0.00 0.00 0.00 9.81 +1.53 64 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 9.21 +1.35 64 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 8.63 +1.18 63 0 56 0
29SEP27 260.00 C 0.00 0.00 0.00 83.85 - 57 0 0 -
29SEP27 265.00 C 0.00 0.00 0.00 81.67 +3.52 57 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 79.58 +3.53 57 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 77.49 +3.54 58 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 75.41 +3.55 58 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 73.33 +3.56 58 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 71.24 +3.52 58 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 69.24 +3.25 58 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 67.52 +3.25 58 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 64.09 +3.28 58 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 60.65 +3.29 58 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 57.22 +2.99 58 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 54.40 +2.95 58 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 51.64 +2.96 58 0 15 0
29SEP27 360.00 C 0.00 0.00 0.00 48.89 +2.98 59 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 46.13 +2.73 59 0 15 0
29SEP27 380.00 C 0.00 0.00 0.00 43.84 +2.60 59 0 15 0
29SEP27 390.00 C 0.00 0.00 0.00 41.69 +2.61 59 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 39.54 +2.63 59 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 37.39 +2.64 59 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 35.28 +2.23 59 0 30 0
29SEP27 430.00 C 0.00 0.00 0.00 33.66 +2.24 59 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 32.03 +2.24 59 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 30.41 +2.26 59 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 28.79 +2.27 59 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 27.16 +1.94 59 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 25.89 +1.86 59 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 24.70 +1.87 59 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 23.52 +1.89 59 0 0 0
TOTAL CALL 1,461 16,117 +1,192
16OCT26 255.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
16OCT26 257.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
16OCT26 260.00 P 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 0.02 -0.02 74 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 0.03 -0.03 74 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 0.04 -0.05 72 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 0.06 -0.07 72 0 0 0
16OCT26 272.50 P 0.00 0.00 0.00 0.08 -0.11 71 0 0 0
16OCT26 275.00 P 0.85 0.85 0.85 0.13 -0.13 71 7 22 +7
16OCT26 277.50 P 0.00 0.00 0.00 0.18 -0.20 71 0 0 0
16OCT26 280.00 P 1.50 1.50 1.50 0.26 -0.27 71 5 8 +5
16OCT26 282.50 P 0.00 0.00 0.00 0.38 -0.33 71 0 22 0
16OCT26 285.00 P 2.10 2.10 2.10 0.52 -0.44 71 8 12 0
16OCT26 287.50 P 2.60 2.60 1.80 0.70 -0.56 71 22 37 +22
16OCT26 290.00 P 0.00 0.00 0.00 0.96 -0.67 71 0 16 0
16OCT26 292.50 P 2.67 2.67 2.67 1.27 -0.83 71 1 2 +1
16OCT26 295.00 P 1.98 1.98 1.98 1.63 -1.01 71 6 47 -6
16OCT26 297.50 P 0.00 0.00 0.00 2.12 -1.16 71 0 15 0
16OCT26 300.00 P 7.99 7.99 4.65 2.68 -1.37 72 5 54 +3
16OCT26 305.00 P 0.00 0.00 0.00 4.08 -1.83 71 0 52 0
16OCT26 310.00 P 6.80 7.00 6.80 5.83 -2.40 71 2 30 -1
16OCT26 315.00 P 0.00 0.00 0.00 8.19 -2.88 71 0 2 0
16OCT26 320.00 P 20.20 20.20 20.20 11.19 -3.21 72 2 28 -2
16OCT26 325.00 P 0.00 0.00 0.00 14.23 -3.91 70 0 200 0
16OCT26 330.00 P 0.00 0.00 0.00 18.35 -3.25 75 0 26 0
16OCT26 335.00 P 0.00 0.00 0.00 22.00 -3.87 71 0 21 0
16OCT26 340.00 P 0.00 0.00 0.00 26.32 -4.05 71 0 0 0
16OCT26 345.00 P 0.00 0.00 0.00 30.88 -4.16 71 0 2 0
16OCT26 350.00 P 0.00 0.00 0.00 36.65 -3.18 95 0 0 0
16OCT26 355.00 P 0.00 0.00 0.00 40.41 -4.30 71 0 0 0
16OCT26 360.00 P 0.00 0.00 0.00 46.37 -3.28 107 0 0 0
16OCT26 365.00 P 0.00 0.00 0.00 51.75 -2.86 122 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 56.35 -3.25 122 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 61.18 -4.17 125 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 67.16 -2.44 154 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 71.69 -3.33 152 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 75.34 -4.26 109 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 81.00 -3.60 147 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 85.98 -4.07 153 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 92.56 -2.04 200 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 97.90 -1.87 214 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 100.20 -4.40 0 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 106.71 -3.17 201 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 110.75 -3.85 173 0 0 0
16OCT26 430.00 P 0.00 0.00 0.00 117.07 -2.58 222 0 0 0
16OCT26 435.00 P 0.00 0.00 0.00 123.02 -1.58 250 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 0.11 - 56 0 0 -
23OCT26 257.50 P 0.00 0.00 0.00 0.14 - 56 0 0 -
23OCT26 260.00 P 0.00 0.00 0.00 0.19 - 56 0 0 -
23OCT26 262.50 P 0.00 0.00 0.00 0.25 - 56 0 0 -
23OCT26 265.00 P 0.00 0.00 0.00 0.33 - 56 0 0 -
23OCT26 267.50 P 0.00 0.00 0.00 0.43 -0.21 56 0 0 0
23OCT26 270.00 P 1.98 1.98 1.98 0.56 -0.26 56 3 3 +3
23OCT26 272.50 P 0.00 0.00 0.00 0.71 -0.31 56 0 0 0
23OCT26 275.00 P 2.50 2.50 2.50 0.89 -0.39 56 1 1 +1
23OCT26 277.50 P 0.00 0.00 0.00 1.11 -0.44 56 0 0 0
23OCT26 280.00 P 3.30 3.30 3.30 1.38 -0.54 56 5 6 +5
23OCT26 282.50 P 0.00 0.00 0.00 1.68 -0.61 56 0 0 0
23OCT26 285.00 P 0.00 0.00 0.00 2.05 -0.73 56 0 0 0
23OCT26 287.50 P 0.00 0.00 0.00 2.46 -0.82 56 0 0 0
23OCT26 290.00 P 0.00 0.00 0.00 2.96 -0.95 56 0 0 0
23OCT26 292.50 P 0.00 0.00 0.00 3.47 -1.09 56 0 0 0
23OCT26 295.00 P 0.00 0.00 0.00 4.12 -1.20 56 0 0 0
23OCT26 297.50 P 0.00 0.00 0.00 4.78 -1.37 57 0 0 0
23OCT26 300.00 P 0.00 0.00 0.00 5.59 -1.47 57 0 60 0
23OCT26 305.00 P 0.00 0.00 0.00 7.38 -1.75 57 0 0 0
23OCT26 310.00 P 0.00 0.00 0.00 9.50 -2.08 57 0 0 0
23OCT26 315.00 P 0.00 0.00 0.00 11.97 -2.43 57 0 50 0
23OCT26 320.00 P 0.00 0.00 0.00 14.82 -2.74 58 0 0 0
23OCT26 325.00 P 0.00 0.00 0.00 18.02 -3.00 58 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 21.53 -2.51 59 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 24.57 -3.35 56 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 28.47 -3.58 56 0 0 0
23OCT26 345.00 P 0.00 0.00 0.00 32.61 -3.77 56 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 36.95 -3.90 56 0 0 0
23OCT26 355.00 P 0.00 0.00 0.00 41.44 -4.01 56 0 0 0
23OCT26 360.00 P 0.00 0.00 0.00 47.42 -3.21 70 0 0 0
23OCT26 365.00 P 0.00 0.00 0.00 52.27 -3.07 74 0 0 0
23OCT26 370.00 P 0.00 0.00 0.00 57.22 -4.07 78 0 0 0
23OCT26 375.00 P 0.00 0.00 0.00 62.22 -3.33 82 0 0 0
23OCT26 380.00 P 0.00 0.00 0.00 67.27 -3.36 87 0 0 0
23OCT26 385.00 P 0.00 0.00 0.00 72.36 -2.91 92 0 0 0
23OCT26 390.00 P 0.00 0.00 0.00 77.47 -3.81 98 0 0 0
23OCT26 395.00 P 0.00 0.00 0.00 82.61 -1.99 103 0 0 0
23OCT26 400.00 P 0.00 0.00 0.00 87.76 -2.29 109 0 0 0
23OCT26 405.00 P 0.00 0.00 0.00 92.91 -3.15 115 0 0 0
23OCT26 410.00 P 0.00 0.00 0.00 98.06 -2.98 120 0 0 0
23OCT26 415.00 P 0.00 0.00 0.00 103.21 -2.79 125 0 0 0
23OCT26 420.00 P 0.00 0.00 0.00 108.33 -2.70 131 0 0 0
23OCT26 425.00 P 0.00 0.00 0.00 113.38 -2.52 135 0 0 0
23OCT26 430.00 P 0.00 0.00 0.00 117.90 -2.98 134 0 0 0
23OCT26 435.00 P 0.00 0.00 0.00 123.38 -2.47 143 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.13 -0.09 53 0 122 0
29OCT26 250.00 P 0.00 0.00 0.00 0.23 -0.13 54 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.37 -0.20 53 0 66 0
29OCT26 260.00 P 0.00 0.00 0.00 0.58 -0.28 53 0 2 0
29OCT26 265.00 P 0.00 0.00 0.00 0.88 -0.37 53 0 88 0
29OCT26 270.00 P 0.00 0.00 0.00 1.28 -0.51 53 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 1.82 -0.69 54 0 292 0
29OCT26 280.00 P 6.50 6.50 5.36 2.56 -0.87 54 3 272 +2
29OCT26 285.00 P 5.53 5.53 5.53 3.50 -1.05 54 1 39 +1
29OCT26 290.00 P 8.00 9.52 8.00 4.65 -1.24 54 31 197 +31
29OCT26 295.00 P 7.56 7.56 6.52 6.01 -1.55 54 31 98 +31
29OCT26 300.00 P 12.21 14.30 10.67 7.68 -1.82 54 31 864 +24
29OCT26 310.00 P 13.96 13.96 13.96 11.90 -2.25 54 15 861 +15
29OCT26 320.00 P 0.00 0.00 0.00 17.25 -2.81 55 0 458 0
29OCT26 330.00 P 30.00 30.00 30.00 23.00 -3.98 53 1 347 0
29OCT26 340.00 P 0.00 0.00 0.00 30.29 -3.47 53 0 909 0
29OCT26 350.00 P 0.00 0.00 0.00 38.33 -3.81 53 0 814 0
29OCT26 360.00 P 0.00 0.00 0.00 47.42 -3.62 56 0 584 0
29OCT26 370.00 P 0.00 0.00 0.00 57.86 -3.43 67 0 256 0
29OCT26 380.00 P 0.00 0.00 0.00 67.64 -3.25 73 0 145 0
29OCT26 390.00 P 0.00 0.00 0.00 77.64 -3.64 79 0 143 0
29OCT26 400.00 P 90.48 90.48 89.18 87.80 -3.67 87 415 658 -339
29OCT26 410.00 P 0.00 0.00 0.00 98.06 -2.98 96 0 60 0
29OCT26 420.00 P 0.00 0.00 0.00 108.33 -2.70 104 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 117.90 -3.64 107 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 125.57 -4.11 82 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 136.53 -3.40 103 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 146.54 -3.06 108 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 156.96 -2.87 119 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 165.33 -4.27 92 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 176.53 -3.07 122 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 187.27 -3.29 136 0 2 0
27NOV26 250.00 P 10.00 10.00 7.62 6.28 -0.92 57 41 294 +31
27NOV26 255.00 P 0.00 0.00 0.00 7.62 -0.95 57 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 8.99 -1.18 57 0 341 0
27NOV26 265.00 P 0.00 0.00 0.00 10.67 -1.23 57 0 54 0
27NOV26 270.00 P 0.00 0.00 0.00 12.40 -1.45 57 0 56 0
27NOV26 275.00 P 21.00 21.00 21.00 14.42 -1.54 57 2 63 +2
27NOV26 280.00 P 25.00 25.00 18.13 16.53 -1.70 58 25 39 +17
27NOV26 285.00 P 0.00 0.00 0.00 18.87 -1.89 58 0 83 0
27NOV26 290.00 P 23.10 23.10 23.07 21.39 -1.93 58 30 187 -1
27NOV26 295.00 P 26.38 27.79 25.88 24.01 -2.24 58 6 63 +3
27NOV26 300.00 P 36.01 36.01 31.40 26.94 -2.24 58 8 119 +4
27NOV26 310.00 P 36.10 36.10 36.10 33.13 -2.60 59 1 276 0
27NOV26 320.00 P 51.56 51.87 46.70 39.90 -2.94 59 45 167 +45
27NOV26 330.00 P 0.00 0.00 0.00 47.27 -3.19 60 0 231 0
27NOV26 340.00 P 0.00 0.00 0.00 55.22 -3.28 61 0 242 0
27NOV26 350.00 P 0.00 0.00 0.00 63.54 -3.54 62 0 175 0
27NOV26 360.00 P 76.98 77.98 75.28 72.18 -3.78 63 355 476 +295
27NOV26 370.00 P 0.00 0.00 0.00 81.21 -3.86 65 0 204 0
27NOV26 380.00 P 0.00 0.00 0.00 90.49 -3.98 67 0 145 0
27NOV26 390.00 P 0.00 0.00 0.00 99.93 -4.14 70 0 310 0
27NOV26 400.00 P 0.00 0.00 0.00 109.61 -4.16 73 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 119.40 -4.24 76 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 129.27 -4.32 79 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 139.28 -4.33 83 0 1 0
27NOV26 440.00 P 0.00 0.00 0.00 149.31 -4.39 87 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 159.43 -4.39 91 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 169.56 -4.24 95 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 179.73 -4.12 99 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 189.93 -4.14 103 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 200.14 -3.36 107 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 210.36 -3.04 112 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 10.32 -0.74 58 0 114 0
30DEC26 250.00 P 0.00 0.00 0.00 11.75 -0.95 58 0 18 0
30DEC26 255.00 P 0.00 0.00 0.00 13.49 -0.99 58 0 19 0
30DEC26 260.00 P 20.75 20.75 20.75 15.27 -0.99 58 1 72 0
30DEC26 265.00 P 18.84 18.84 18.84 17.13 -1.28 58 15 15 +15
30DEC26 270.00 P 20.96 20.96 20.96 19.30 -1.28 58 15 98 0
30DEC26 275.00 P 0.00 0.00 0.00 21.48 -1.32 58 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 23.77 -1.60 58 0 39 0
30DEC26 285.00 P 0.00 0.00 0.00 26.35 -1.61 58 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 28.94 -1.65 59 0 28 0
30DEC26 295.00 P 0.00 0.00 0.00 31.63 -1.95 59 0 56 0
30DEC26 300.00 P 37.00 37.03 37.00 34.61 -1.96 59 17 305 +17
30DEC26 310.00 P 0.00 0.00 0.00 40.62 -2.31 59 0 119 0
30DEC26 320.00 P 0.00 0.00 0.00 47.38 -2.32 60 0 221 0
30DEC26 330.00 P 0.00 0.00 0.00 54.39 -2.67 60 0 74 0
30DEC26 340.00 P 0.00 0.00 0.00 61.88 -2.74 61 0 166 0
30DEC26 350.00 P 82.00 82.00 82.00 69.72 -3.02 61 2 430 0
30DEC26 360.00 P 0.00 0.00 0.00 77.86 -3.15 62 0 264 0
30DEC26 370.00 P 0.00 0.00 0.00 86.35 -3.33 63 0 163 0
30DEC26 380.00 P 0.00 0.00 0.00 95.03 -3.48 64 0 244 0
30DEC26 390.00 P 0.00 0.00 0.00 104.01 -3.61 65 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 113.14 -3.71 67 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 122.47 -3.84 68 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 131.95 -3.88 70 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 141.53 -4.02 71 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 151.26 -4.04 74 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 161.02 -4.16 76 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 170.94 -4.17 78 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 180.87 -4.22 80 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 190.87 -4.27 83 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 200.92 -4.28 86 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 210.99 -4.34 88 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 221.12 -4.35 91 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 231.26 -4.36 94 0 35 0
30DEC26 530.00 P 0.00 0.00 0.00 241.42 -4.39 97 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 251.61 -4.39 99 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 261.80 -4.41 102 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 272.01 -3.90 105 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 282.23 -3.46 108 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 292.46 -3.29 111 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 302.12 -3.26 111 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 312.51 -1.95 115 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 321.57 -3.91 114 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 333.37 -1.95 121 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 342.03 -2.80 119 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 352.11 -3.57 121 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 361.47 -3.49 121 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 371.34 -3.91 122 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 383.37 -1.90 130 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 392.81 -0.90 130 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 400.58 -2.88 124 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 410.50 -3.46 125 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 423.16 -0.62 136 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 430.88 -2.89 129 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 442.67 -2.00 138 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 450.91 -2.34 133 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 460.87 -2.41 134 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 470.75 -3.83 135 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 480.99 -3.27 137 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 490.31 -3.04 136 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 502.14 -2.33 144 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 512.00 -1.00 145 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 522.00 -1.00 146 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 532.00 -1.00 148 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 542.00 -1.00 149 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 552.00 -1.00 150 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 562.00 -1.00 152 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 572.00 -1.00 153 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 580.50 -2.00 149 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 590.00 -2.50 148 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 600.50 -2.00 151 0 13 0
30DEC26 900.00 P 0.00 0.00 0.00 609.50 -3.00 149 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 620.50 -2.00 154 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 629.00 -3.00 149 0 26 0
30DEC26 930.00 P 0.00 0.00 0.00 641.00 -1.50 158 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 649.50 -3.00 153 0 86 0
28JAN27 260.00 P 0.00 0.00 0.00 19.86 - 59 0 0 -
28JAN27 265.00 P 0.00 0.00 0.00 22.07 -1.17 59 0 4 0
28JAN27 270.00 P 0.00 0.00 0.00 24.28 -1.18 59 0 13 0
28JAN27 275.00 P 0.00 0.00 0.00 26.50 -1.42 59 0 1 0
28JAN27 280.00 P 0.00 0.00 0.00 29.05 -1.49 59 0 13 0
28JAN27 285.00 P 0.00 0.00 0.00 31.67 -1.49 59 0 13 0
28JAN27 290.00 P 0.00 0.00 0.00 34.29 -1.55 59 0 47 0
28JAN27 295.00 P 0.00 0.00 0.00 37.02 -1.84 59 0 20 0
28JAN27 300.00 P 0.00 0.00 0.00 40.05 -1.84 59 0 138 0
28JAN27 310.00 P 0.00 0.00 0.00 46.11 -2.00 60 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 52.73 -2.21 60 0 45 0
28JAN27 330.00 P 0.00 0.00 0.00 59.58 -2.37 60 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 66.92 -2.57 61 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 74.49 -2.65 61 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 82.39 -2.93 62 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 90.59 -2.95 62 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 98.93 -3.26 63 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 107.66 -3.27 64 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 116.42 -3.46 65 0 1 0
28JAN27 410.00 P 0.00 0.00 0.00 125.49 -3.57 66 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 134.68 -3.58 67 0 0 0
28JAN27 430.00 P 0.00 0.00 0.00 143.94 -3.81 68 0 0 0
30MAR27 245.00 P 28.64 28.64 28.64 21.51 -1.26 59 1 47 0
30MAR27 250.00 P 0.00 0.00 0.00 23.40 -1.51 59 0 16 0
30MAR27 255.00 P 0.00 0.00 0.00 25.61 -1.57 59 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 27.88 -1.57 59 0 19 0
30MAR27 265.00 P 0.00 0.00 0.00 30.15 -1.59 59 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 32.43 -1.81 59 0 24 0
30MAR27 275.00 P 0.00 0.00 0.00 35.00 -1.92 59 0 118 0
30MAR27 280.00 P 0.00 0.00 0.00 37.68 -1.93 59 0 187 0
30MAR27 285.00 P 0.00 0.00 0.00 40.36 -1.94 59 0 136 0
30MAR27 290.00 P 0.00 0.00 0.00 43.05 -2.00 59 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 45.85 -2.28 59 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 48.93 -2.29 60 0 321 0
30MAR27 310.00 P 0.00 0.00 0.00 55.11 -2.31 60 0 295 0
30MAR27 320.00 P 0.00 0.00 0.00 61.47 -2.65 60 0 184 0
30MAR27 330.00 P 0.00 0.00 0.00 68.41 -2.67 60 0 207 0
30MAR27 340.00 P 0.00 0.00 0.00 75.38 -2.74 60 0 143 0
30MAR27 350.00 P 0.00 0.00 0.00 82.77 -3.00 61 0 194 0
30MAR27 360.00 P 0.00 0.00 0.00 90.43 -3.02 61 0 105 0
30MAR27 370.00 P 0.00 0.00 0.00 98.12 -3.20 61 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 106.27 -3.33 62 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 114.56 -3.35 63 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 122.89 -3.48 63 0 105 0
30MAR27 410.00 P 0.00 0.00 0.00 131.56 -3.62 64 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 140.38 -3.64 64 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 149.23 -3.67 65 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 158.26 -3.86 65 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 167.50 -3.88 66 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 176.78 -3.89 67 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 186.08 -4.00 68 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 195.61 -4.06 69 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 205.20 -4.07 70 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 214.82 -4.08 71 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 224.47 -4.18 72 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 234.28 -4.20 74 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 244.12 -4.21 75 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 253.99 -4.21 77 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 263.87 -4.26 78 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 273.85 -4.29 80 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 283.86 -4.30 81 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 293.88 -4.31 83 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 303.92 -4.31 84 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 313.99 -4.35 86 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 324.11 -4.35 87 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 334.23 -4.36 89 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 344.37 -4.36 90 0 93 0
30MAR27 640.00 P 0.00 0.00 0.00 354.52 -4.36 92 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 364.68 -4.38 93 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 374.87 -4.38 95 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 385.06 -4.39 97 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 395.26 -4.39 98 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 405.47 -3.98 100 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 415.68 -3.19 102 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 425.90 -3.10 103 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 436.13 -2.90 105 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 446.22 -2.34 106 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 456.01 -2.88 107 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 466.02 -1.61 108 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 475.94 -2.17 109 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 485.34 -2.24 108 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 496.31 -1.83 111 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 504.97 -1.51 110 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 514.50 -2.00 110 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 524.50 -2.00 111 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 35.29 +0.43 65 0 46 0
29JUN27 250.00 P 0.00 0.00 0.00 37.69 +0.45 65 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 40.09 +0.46 65 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 42.50 +0.46 66 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 45.05 +0.26 66 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 47.85 +0.28 66 0 15 0
29JUN27 275.00 P 0.00 0.00 0.00 50.65 +0.29 66 0 30 0
29JUN27 280.00 P 0.00 0.00 0.00 53.46 +0.30 66 0 31 0
29JUN27 285.00 P 0.00 0.00 0.00 56.28 +0.32 66 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 59.10 +0.27 66 0 60 0
29JUN27 295.00 P 0.00 0.00 0.00 62.04 +0.03 66 0 112 0
29JUN27 300.00 P 0.00 0.00 0.00 65.23 +0.03 66 0 28 0
29JUN27 310.00 P 0.00 0.00 0.00 71.65 +0.07 66 0 32 0
29JUN27 320.00 P 0.00 0.00 0.00 78.08 +0.07 66 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 84.73 -0.30 67 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 91.88 -0.28 67 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 99.06 -0.27 67 0 187 0
29JUN27 360.00 P 0.00 0.00 0.00 106.27 -0.43 67 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 113.80 -0.72 68 0 58 0
29JUN27 380.00 P 0.00 0.00 0.00 121.65 -0.70 68 0 15 0
29JUN27 390.00 P 0.00 0.00 0.00 129.51 -0.71 68 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 137.41 -0.87 68 0 56 0
29JUN27 410.00 P 0.00 0.00 0.00 145.49 -1.21 69 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 153.93 -1.21 69 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 162.39 -1.21 69 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 170.87 -1.25 70 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 179.39 -1.60 70 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 188.18 -1.75 70 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 197.13 -1.77 71 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 206.10 -1.79 72 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 215.09 -1.84 72 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 224.12 -2.14 72 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 233.30 -2.32 73 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 242.65 -2.35 73 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 252.03 -2.37 74 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 261.42 -2.41 75 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 270.84 -2.56 76 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 280.29 -2.79 76 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 289.87 -2.89 77 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 299.55 -2.92 78 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 309.25 -2.95 78 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 318.96 -2.99 79 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 328.69 -3.09 80 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 338.43 -3.26 81 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 348.22 -3.39 82 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 46.52 - 61 0 0 -
29SEP27 265.00 P 0.00 0.00 0.00 49.27 -0.78 61 0 9 0
29SEP27 270.00 P 0.00 0.00 0.00 52.09 -0.77 61 0 6 0
29SEP27 275.00 P 0.00 0.00 0.00 54.91 -0.77 61 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 57.74 -0.76 61 0 0 0
29SEP27 285.00 P 77.00 77.00 77.00 60.57 -0.77 61 1 13 +1
29SEP27 290.00 P 0.00 0.00 0.00 63.42 -0.83 62 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 66.38 -1.07 62 0 11 0
29SEP27 300.00 P 92.00 92.00 86.50 69.59 -1.07 62 3 3 +3
29SEP27 310.00 P 0.00 0.00 0.00 76.03 -1.07 62 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 82.49 -1.08 62 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 89.01 -1.39 62 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 96.15 -1.42 62 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 103.35 -1.42 62 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 110.57 -1.44 63 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 117.84 -1.70 63 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 125.59 -1.81 63 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 133.46 -1.82 63 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 141.36 -1.84 63 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 149.30 -1.87 64 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 157.34 -2.23 64 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 165.80 -2.24 64 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 174.28 -2.26 65 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 182.79 -2.28 65 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 191.34 -2.31 65 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 199.93 -2.61 65 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 208.84 -2.68 66 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 217.83 -2.69 66 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 226.84 -2.72 67 0 0 0
TOTAL PUT 1,163 24,812 +235
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$ 45.240
16OCT26 32.50 C 0.00 0.00 0.00 12.75 +0.34 119 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 12.25 +0.34 113 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 11.75 +0.34 107 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 11.25 +0.34 101 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 10.75 +0.34 95 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 10.25 +0.34 89 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 9.75 +0.34 83 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 9.25 +0.34 77 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 8.75 +0.34 70 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 8.25 +0.34 63 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 7.75 +0.34 52 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 7.25 +0.34 0 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 6.75 +0.34 0 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 6.25 +0.34 0 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 5.75 +0.33 0 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 5.25 +0.33 0 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 4.75 +0.32 0 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 4.26 +0.32 49 0 15 0
16OCT26 41.50 C 0.00 0.00 0.00 3.76 +0.30 43 0 226 0
16OCT26 42.00 C 0.00 0.00 0.00 3.28 +0.29 46 0 112 0
16OCT26 42.50 C 0.00 0.00 0.00 2.81 +0.27 47 0 136 0
16OCT26 43.00 C 0.00 0.00 0.00 2.36 +0.24 47 0 162 0
16OCT26 43.50 C 1.40 1.54 1.40 1.93 +0.17 46 39 111 -24
16OCT26 44.00 C 0.85 1.50 0.78 1.49 +0.11 42 295 217 +96
16OCT26 44.50 C 0.65 1.11 0.65 1.18 +0.12 45 245 167 +127
16OCT26 45.00 C 0.50 0.85 0.50 0.87 +0.07 45 115 183 +104
16OCT26 45.50 C 0.56 0.56 0.56 0.66 +0.06 47 14 142 -5
16OCT26 46.00 C 0.36 0.36 0.36 0.47 +0.04 47 14 202 0
16OCT26 46.50 C 0.30 0.30 0.30 0.31 0.00 47 30 300 0
16OCT26 47.00 C 0.00 0.00 0.00 0.20 -0.01 46 0 520 0
16OCT26 47.50 C 0.00 0.00 0.00 0.13 -0.01 47 0 50 0
16OCT26 48.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 9 0
16OCT26 48.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 0.01 - 122 0 0 -
23OCT26 34.50 C 0.00 0.00 0.00 10.77 +0.34 0 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 10.27 +0.34 0 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 9.77 +0.34 0 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 9.27 +0.33 0 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 8.77 +0.33 0 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 8.27 +0.33 0 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 7.77 +0.33 0 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 7.28 +0.33 42 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 6.78 +0.33 39 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 6.29 +0.33 41 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 5.79 +0.31 38 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 5.31 +0.31 40 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 4.83 +0.30 40 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 4.36 +0.28 40 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 3.90 +0.26 39 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 3.46 +0.24 39 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 3.04 +0.22 40 0 0 0
23OCT26 43.00 C 1.80 1.80 1.80 2.64 +0.19 39 15 15 +15
23OCT26 43.50 C 2.02 2.02 2.02 2.25 +0.18 39 12 12 +12
23OCT26 44.00 C 1.48 1.90 1.48 1.87 +0.11 37 90 90 +90
23OCT26 44.50 C 0.95 1.57 0.95 1.57 +0.10 38 23 23 +23
23OCT26 45.00 C 0.00 0.00 0.00 1.35 +0.12 40 0 64 0
23OCT26 45.50 C 0.61 0.61 0.61 1.07 +0.07 39 30 15 0
23OCT26 46.00 C 0.48 0.48 0.48 0.88 +0.07 40 30 165 0
23OCT26 46.50 C 0.35 0.60 0.35 0.70 +0.05 40 32 41 +17
23OCT26 47.00 C 0.27 0.28 0.27 0.55 +0.03 40 30 40 -20
23OCT26 47.50 C 0.00 0.00 0.00 0.43 +0.02 40 0 45 0
23OCT26 48.00 C 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
23OCT26 48.50 C 0.15 0.15 0.15 0.24 0.00 39 3 3 +3
23OCT26 49.00 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 12.29 +0.34 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.29 +0.34 46 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.29 +0.33 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.30 +0.34 44 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.31 +0.34 43 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.32 +0.32 40 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.36 +0.31 41 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.43 +0.30 42 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 4.54 +0.28 41 0 184 0
29OCT26 42.00 C 0.00 0.00 0.00 3.71 +0.25 41 0 359 0
29OCT26 43.00 C 0.00 0.00 0.00 2.93 +0.17 40 0 556 0
29OCT26 44.00 C 1.62 2.13 1.59 2.25 +0.15 40 39 978 +39
29OCT26 45.00 C 1.10 1.73 1.10 1.75 +0.16 42 51 1,675 -6
29OCT26 46.00 C 0.83 1.28 0.80 1.23 +0.08 40 45 1,188 -24
29OCT26 47.00 C 0.00 0.00 0.00 0.88 +0.07 41 0 1,218 0
29OCT26 48.00 C 0.38 0.64 0.38 0.60 +0.03 41 163 1,031 -110
29OCT26 49.00 C 0.28 0.38 0.27 0.41 +0.02 41 97 641 +29
29OCT26 50.00 C 0.24 0.29 0.24 0.28 +0.03 42 53 1,178 +53
29OCT26 52.50 C 0.10 0.10 0.10 0.09 +0.01 42 15 898 -15
29OCT26 55.00 C 0.04 0.04 0.04 0.03 +0.01 44 30 4,806 -30
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 59 0 328 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 12.43 +0.32 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.47 +0.32 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.53 +0.31 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.61 +0.30 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.71 +0.28 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.85 +0.26 46 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.03 +0.25 46 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.25 +0.23 46 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.52 +0.21 46 0 73 0
27NOV26 42.00 C 0.00 0.00 0.00 4.84 +0.19 46 0 148 0
27NOV26 43.00 C 3.53 4.02 3.53 4.17 +0.15 45 30 83 -12
27NOV26 44.00 C 2.92 3.49 2.92 3.63 +0.17 46 30 264 -15
27NOV26 45.00 C 2.66 3.08 2.66 3.08 +0.10 45 30 353 +15
27NOV26 46.00 C 2.62 2.62 2.61 2.61 +0.09 45 17 479 0
27NOV26 47.00 C 1.81 2.10 1.77 2.26 +0.14 46 45 253 -15
27NOV26 48.00 C 1.47 1.85 1.47 1.85 +0.07 45 55 568 +5
27NOV26 49.00 C 1.24 1.56 1.24 1.56 +0.07 45 43 910 +16
27NOV26 50.00 C 0.00 0.00 0.00 1.28 +0.04 45 0 934 0
27NOV26 52.50 C 0.61 0.61 0.61 0.80 +0.02 46 15 999 +15
27NOV26 55.00 C 0.46 0.46 0.46 0.49 +0.02 46 7 1,271 +7
27NOV26 57.50 C 0.00 0.00 0.00 0.28 +0.01 46 0 838 0
27NOV26 60.00 C 0.00 0.00 0.00 0.15 0.00 46 0 1,418 0
27NOV26 62.50 C 0.13 0.13 0.13 0.08 0.00 46 192 1,296 +152
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 0.00 45 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 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 12.69 +0.31 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.79 +0.31 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.91 +0.30 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.05 +0.28 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.23 +0.27 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.44 +0.26 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.69 +0.25 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.98 +0.23 45 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 6.31 +0.22 45 0 162 0
30DEC26 42.00 C 0.00 0.00 0.00 5.69 +0.21 45 0 185 0
30DEC26 43.00 C 0.00 0.00 0.00 5.09 +0.20 45 0 218 0
30DEC26 44.00 C 3.98 3.98 3.98 4.55 +0.19 45 15 628 0
30DEC26 45.00 C 3.51 3.98 3.41 4.04 +0.17 45 90 558 +15
30DEC26 46.00 C 3.06 3.06 3.06 3.58 +0.16 45 15 688 +15
30DEC26 47.00 C 0.00 0.00 0.00 3.17 +0.15 45 0 495 0
30DEC26 48.00 C 0.00 0.00 0.00 2.78 +0.12 45 0 510 0
30DEC26 49.00 C 0.00 0.00 0.00 2.44 +0.11 45 0 362 0
30DEC26 50.00 C 1.81 1.91 1.73 2.14 +0.10 45 88 475 0
30DEC26 52.50 C 1.26 1.50 1.26 1.55 +0.10 45 21 895 +17
30DEC26 55.00 C 0.00 0.00 0.00 1.10 +0.07 46 0 1,212 0
30DEC26 57.50 C 0.67 0.77 0.67 0.75 +0.04 46 75 596 +75
30DEC26 60.00 C 0.54 0.55 0.52 0.51 +0.03 46 235 957 +135
30DEC26 62.50 C 0.39 0.39 0.39 0.34 +0.02 46 15 975 +15
30DEC26 65.00 C 0.00 0.00 0.00 0.22 +0.01 45 0 878 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 +0.02 46 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 45 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 0.00 44 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,385 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 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 12.97 +0.29 45 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 12.11 +0.29 45 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 11.28 +0.28 45 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 10.47 +0.27 45 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 9.69 +0.25 45 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 8.95 +0.26 45 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 8.24 +0.26 45 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 7.57 +0.21 45 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 6.77 +0.04 43 0 83 0
28JAN27 42.00 C 0.00 0.00 0.00 6.20 +0.05 44 0 103 0
28JAN27 43.00 C 0.00 0.00 0.00 5.61 +0.03 43 0 165 0
28JAN27 44.00 C 0.00 0.00 0.00 5.25 +0.18 45 0 120 0
28JAN27 45.00 C 0.00 0.00 0.00 4.76 +0.17 45 0 60 0
28JAN27 46.00 C 4.28 4.28 4.28 4.28 +0.13 45 15 75 -15
28JAN27 47.00 C 3.34 3.34 3.34 3.87 +0.13 45 15 60 +15
28JAN27 48.00 C 0.00 0.00 0.00 3.48 +0.11 45 0 115 0
28JAN27 49.00 C 0.00 0.00 0.00 3.13 +0.10 45 0 30 0
28JAN27 50.00 C 0.00 0.00 0.00 2.81 +0.09 45 0 191 0
28JAN27 52.50 C 0.00 0.00 0.00 2.16 +0.08 45 0 75 0
28JAN27 55.00 C 0.00 0.00 0.00 1.63 +0.05 46 0 32 0
28JAN27 57.50 C 0.00 0.00 0.00 1.23 +0.05 46 0 15 0
28JAN27 60.00 C 0.00 0.00 0.00 0.90 +0.03 46 0 152 0
30MAR27 33.00 C 0.00 0.00 0.00 13.70 +0.23 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.92 +0.24 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.16 +0.24 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.43 +0.24 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.74 +0.26 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.07 +0.27 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.42 +0.25 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.81 +0.27 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.23 +0.23 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.68 +0.23 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.17 +0.22 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.63 +0.18 47 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 6.19 +0.16 47 0 215 0
30MAR27 46.00 C 0.00 0.00 0.00 5.72 +0.16 47 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 5.33 +0.18 47 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 4.95 +0.18 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.57 +0.15 47 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 4.24 +0.15 47 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 3.50 +0.14 47 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 2.89 +0.13 47 0 95 0
30MAR27 57.50 C 0.00 0.00 0.00 2.37 +0.10 47 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 1.94 +0.09 48 0 355 0
30MAR27 62.50 C 1.44 1.44 1.38 1.57 +0.08 47 3 287 0
30MAR27 65.00 C 0.00 0.00 0.00 1.26 +0.06 47 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 1.02 +0.05 47 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 0.80 +0.05 47 0 233 0
30MAR27 72.50 C 0.00 0.00 0.00 0.66 +0.06 47 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 0.53 +0.05 47 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.41 +0.01 47 0 178 0
30MAR27 80.00 C 0.00 0.00 0.00 0.33 +0.02 47 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.26 +0.01 47 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.21 +0.01 47 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.17 +0.01 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 0.11 +0.01 47 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 +0.01 47 0 181 0
30MAR27 100.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 310 0
29JUN27 33.00 C 0.00 0.00 0.00 14.72 +0.19 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.01 +0.20 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.33 +0.21 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.67 +0.23 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.04 +0.24 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.43 +0.27 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.84 +0.26 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.28 +0.27 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.58 +0.07 46 0 30 0
29JUN27 42.00 C 8.43 8.43 8.43 9.03 +0.05 46 15 75 +15
29JUN27 43.00 C 7.96 8.58 7.96 8.81 +0.32 48 74 134 +74
29JUN27 44.00 C 8.11 8.11 8.11 8.20 +0.18 47 15 165 +15
29JUN27 45.00 C 0.00 0.00 0.00 7.75 +0.16 47 0 165 0
29JUN27 46.00 C 0.00 0.00 0.00 7.40 +0.20 48 0 198 0
29JUN27 47.00 C 0.00 0.00 0.00 6.99 +0.19 48 0 107 0
29JUN27 48.00 C 0.00 0.00 0.00 6.61 +0.19 48 0 157 0
29JUN27 49.00 C 0.00 0.00 0.00 6.25 +0.18 48 0 90 0
29JUN27 50.00 C 0.00 0.00 0.00 5.92 +0.18 48 0 197 0
29JUN27 52.50 C 0.00 0.00 0.00 5.12 +0.13 48 0 101 0
29JUN27 55.00 C 0.00 0.00 0.00 4.45 +0.13 48 0 82 0
29JUN27 57.50 C 0.00 0.00 0.00 3.82 +0.07 48 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 3.36 +0.12 48 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.90 +0.12 48 0 116 0
29JUN27 65.00 C 0.00 0.00 0.00 2.49 +0.10 48 0 214 0
29JUN27 67.50 C 0.00 0.00 0.00 2.14 +0.09 48 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 1.84 +0.08 48 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 1.58 +0.11 48 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 1.32 +0.06 48 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 1.14 +0.06 48 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 1.01 +0.08 48 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 0.86 +0.07 48 0 541 0
29JUN27 85.00 C 0.00 0.00 0.00 0.72 +0.02 48 0 118 0
29SEP27 33.00 C 0.00 0.00 0.00 15.67 +0.30 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 15.02 +0.15 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 14.38 +0.30 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 13.77 +0.18 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 13.18 +0.19 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.61 +0.20 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.06 +0.28 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.53 +0.28 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.02 +0.27 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.54 +0.27 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.07 +0.56 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.62 +0.26 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.24 +0.18 48 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.77 +0.24 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.44 +0.19 48 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 8.06 +0.19 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.71 +0.10 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.36 +0.10 48 0 30 0
29SEP27 52.50 C 0.00 0.00 0.00 6.56 +0.10 48 0 65 0
29SEP27 55.00 C 0.00 0.00 0.00 5.85 +0.12 49 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 5.23 +0.15 49 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 4.59 +0.08 48 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 4.16 +0.16 49 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 3.70 +0.15 49 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 3.29 +0.14 49 0 5 0
29SEP27 70.00 C 0.00 0.00 0.00 2.92 +0.13 49 0 30 0
29SEP27 72.50 C 0.00 0.00 0.00 2.60 +0.12 49 0 0 0
TOTAL CALL 2,665 65,138 +918
16OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
16OCT26 40.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 15 0
16OCT26 41.00 P 0.06 0.06 0.06 0.01 -0.02 50 28 148 0
16OCT26 41.50 P 0.00 0.00 0.00 0.02 -0.03 49 0 54 0
16OCT26 42.00 P 0.00 0.00 0.00 0.03 -0.05 47 0 30 0
16OCT26 42.50 P 0.18 0.18 0.15 0.06 -0.07 47 54 161 -4
16OCT26 43.00 P 0.38 0.38 0.38 0.11 -0.10 47 30 102 +1
16OCT26 43.50 P 0.00 0.00 0.00 0.18 -0.14 46 0 90 0
16OCT26 44.00 P 0.72 0.72 0.35 0.29 -0.17 46 153 178 +96
16OCT26 44.50 P 0.83 0.96 0.83 0.45 -0.21 47 60 30 0
16OCT26 45.00 P 1.40 1.41 0.75 0.63 -0.29 45 256 165 -17
16OCT26 45.50 P 0.99 0.99 0.99 0.89 -0.29 46 15 57 +15
16OCT26 46.00 P 1.31 1.31 1.31 1.24 -0.27 49 1 46 +1
16OCT26 46.50 P 1.61 1.61 1.61 1.60 -0.29 50 13 43 +13
16OCT26 47.00 P 0.00 0.00 0.00 1.95 -0.34 46 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 2.37 -0.35 46 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 2.82 -0.35 46 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 3.29 -0.35 45 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 3.78 -0.34 48 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 4.27 -0.34 49 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 4.76 -0.34 0 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 5.76 -0.34 0 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 6.76 -0.34 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 7.76 -0.34 0 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 8.76 -0.35 0 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 9.84 -0.26 123 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 10.76 -0.35 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 11.76 -0.34 0 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 12.76 -0.34 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 13.76 -0.34 0 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 14.84 - 165 0 0 -
23OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.06 -0.04 40 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.09 -0.05 40 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.13 -0.08 40 0 0 0
23OCT26 42.00 P 0.43 0.43 0.43 0.19 -0.10 40 15 38 +15
23OCT26 42.50 P 0.56 0.56 0.56 0.27 -0.12 40 15 111 +15
23OCT26 43.00 P 0.69 0.77 0.50 0.37 -0.14 40 75 60 +45
23OCT26 43.50 P 0.97 0.98 0.97 0.50 -0.16 40 30 30 +30
23OCT26 44.00 P 1.08 1.22 0.82 0.65 -0.19 40 60 90 +30
23OCT26 44.50 P 0.00 0.00 0.00 0.83 -0.22 39 0 15 0
23OCT26 45.00 P 0.00 0.00 0.00 1.08 -0.23 40 0 70 0
23OCT26 45.50 P 0.00 0.00 0.00 1.33 -0.25 40 0 0 0
23OCT26 46.00 P 1.91 1.91 1.91 1.61 -0.28 40 12 22 +12
23OCT26 46.50 P 2.01 2.11 2.01 1.94 -0.29 40 30 0 0
23OCT26 47.00 P 0.00 0.00 0.00 2.27 -0.31 40 0 15 0
23OCT26 47.50 P 0.00 0.00 0.00 2.64 -0.32 39 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 3.04 -0.34 39 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 3.47 -0.33 40 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 3.90 -0.34 39 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 4.36 -0.34 40 0 0 0
23OCT26 50.00 P 0.00 0.00 0.00 4.82 -0.35 39 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 5.78 -0.34 39 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 6.76 -0.35 0 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 7.76 -0.34 0 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 8.76 -0.35 0 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 9.84 -0.26 69 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 10.87 -0.24 78 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 11.87 -0.23 83 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 12.76 -0.34 0 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 13.76 -0.34 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 14.84 - 93 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 174 0
29OCT26 37.00 P 0.07 0.07 0.07 0.02 0.00 44 9 358 0
29OCT26 38.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 327 0
29OCT26 39.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 445 0
29OCT26 40.00 P 0.32 0.32 0.27 0.13 -0.05 41 25 505 -10
29OCT26 41.00 P 0.48 0.50 0.30 0.25 -0.06 42 95 659 +30
29OCT26 42.00 P 0.71 0.77 0.60 0.42 -0.10 42 266 365 -81
29OCT26 43.00 P 1.05 1.05 0.79 0.66 -0.14 41 120 543 -119
29OCT26 44.00 P 1.44 1.44 1.00 0.98 -0.19 41 17 609 0
29OCT26 45.00 P 1.41 1.48 1.41 1.41 -0.21 41 45 515 +15
29OCT26 46.00 P 2.73 2.73 1.95 2.01 -0.19 42 187 2,639 -10
29OCT26 47.00 P 2.59 2.75 2.59 2.59 -0.27 41 174 645 -115
29OCT26 48.00 P 0.00 0.00 0.00 3.35 -0.26 42 0 3,382 0
29OCT26 49.00 P 0.00 0.00 0.00 4.12 -0.30 41 0 548 0
29OCT26 50.00 P 0.00 0.00 0.00 4.98 -0.37 41 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 7.52 -0.11 57 0 78 0
29OCT26 55.00 P 0.00 0.00 0.00 9.84 -0.31 56 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 12.26 -0.34 0 0 128 0
29OCT26 60.00 P 0.00 0.00 0.00 14.87 -0.23 79 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.26 -0.34 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.76 -0.34 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.26 -0.34 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.76 -0.34 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 27.26 -0.34 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 29.76 -0.34 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 32.26 -0.34 0 0 0 0
27NOV26 33.00 P 0.18 0.18 0.18 0.06 -0.02 46 5 209 -5
27NOV26 34.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 0.15 -0.03 46 0 0 0
27NOV26 36.00 P 0.35 0.35 0.35 0.23 -0.04 46 5 134 +5
27NOV26 37.00 P 0.00 0.00 0.00 0.33 -0.06 46 0 20 0
27NOV26 38.00 P 0.00 0.00 0.00 0.48 -0.06 46 0 143 0
27NOV26 39.00 P 0.00 0.00 0.00 0.66 -0.09 46 0 143 0
27NOV26 40.00 P 1.23 1.23 1.23 0.88 -0.11 46 15 367 0
27NOV26 41.00 P 0.00 0.00 0.00 1.15 -0.14 46 0 377 0
27NOV26 42.00 P 1.75 1.93 1.75 1.48 -0.15 46 116 810 +96
27NOV26 43.00 P 2.15 2.15 1.93 1.86 -0.15 46 143 1,070 +75
27NOV26 44.00 P 2.81 2.81 2.81 2.27 -0.18 46 15 784 +15
27NOV26 45.00 P 3.35 3.39 2.81 2.76 -0.18 46 105 1,085 +45
27NOV26 46.00 P 3.95 3.95 3.31 3.32 -0.17 47 120 653 +110
27NOV26 47.00 P 3.97 4.02 3.90 3.92 -0.12 47 224 856 +134
27NOV26 48.00 P 0.00 0.00 0.00 4.49 -0.25 46 0 1,701 0
27NOV26 49.00 P 0.00 0.00 0.00 5.34 -0.11 48 0 690 0
27NOV26 50.00 P 0.00 0.00 0.00 6.08 -0.11 49 0 284 0
27NOV26 52.50 P 0.00 0.00 0.00 8.14 -0.07 51 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 10.08 -0.33 46 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 12.40 -0.33 46 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 14.87 -0.27 50 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.26 -0.34 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.76 -0.34 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.26 -0.34 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.76 -0.34 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 27.26 -0.34 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 29.76 -0.52 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 32.26 -0.34 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.23 -0.02 45 0 45 0
30DEC26 34.00 P 0.00 0.00 0.00 0.32 -0.03 45 0 66 0
30DEC26 35.00 P 0.62 0.62 0.62 0.43 -0.05 45 15 15 +15
30DEC26 36.00 P 0.75 0.75 0.75 0.59 -0.04 46 15 45 +15
30DEC26 37.00 P 0.00 0.00 0.00 0.76 -0.07 46 0 36 0
30DEC26 38.00 P 0.00 0.00 0.00 0.97 -0.08 46 0 725 0
30DEC26 39.00 P 0.00 0.00 0.00 1.23 -0.09 46 0 1,626 0
30DEC26 40.00 P 1.90 1.90 1.84 1.52 -0.11 46 42 523 -13
30DEC26 41.00 P 2.27 2.27 2.23 1.86 -0.11 46 161 687 +161
30DEC26 42.00 P 2.52 2.52 2.49 2.24 -0.11 46 26 494 -4
30DEC26 43.00 P 2.96 2.96 2.96 2.66 -0.10 46 15 1,054 0
30DEC26 44.00 P 3.35 3.35 3.16 3.10 -0.12 46 45 747 -15
30DEC26 45.00 P 3.79 3.79 3.79 3.59 -0.14 46 15 882 0
30DEC26 46.00 P 4.35 4.35 4.19 4.11 -0.17 46 29 430 0
30DEC26 47.00 P 0.00 0.00 0.00 4.69 -0.17 46 0 663 0
30DEC26 48.00 P 0.00 0.00 0.00 5.31 -0.18 45 0 485 0
30DEC26 49.00 P 0.00 0.00 0.00 6.11 -0.05 47 0 401 0
30DEC26 50.00 P 0.00 0.00 0.00 6.76 -0.22 47 0 1,489 0
30DEC26 52.50 P 0.00 0.00 0.00 8.76 -0.13 49 0 1,369 0
30DEC26 55.00 P 0.00 0.00 0.00 10.87 +0.04 50 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 12.73 -0.37 45 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 15.18 -0.19 50 0 293 0
30DEC26 62.50 P 0.00 0.00 0.00 17.45 -0.25 48 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 19.80 -0.33 45 0 576 0
30DEC26 67.50 P 0.00 0.00 0.00 22.26 -0.34 0 0 635 0
30DEC26 70.00 P 0.00 0.00 0.00 25.01 -0.09 63 0 1,272 0
30DEC26 72.50 P 0.00 0.00 0.00 27.26 -0.34 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.76 -0.52 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.26 -0.34 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.76 -0.34 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.26 -0.34 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.76 -0.34 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.26 -0.34 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.76 -0.48 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.26 -0.34 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.76 -0.34 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 52.26 -0.34 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.76 -0.34 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.44 -0.02 46 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.57 -0.05 46 0 0 0
28JAN27 35.00 P 0.95 0.96 0.95 0.73 -0.06 46 30 30 +30
28JAN27 36.00 P 0.00 0.00 0.00 0.93 -0.07 46 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 1.14 -0.09 46 0 63 0
28JAN27 38.00 P 0.00 0.00 0.00 1.41 -0.09 46 0 15 0
28JAN27 39.00 P 0.00 0.00 0.00 1.69 -0.12 46 0 75 0
28JAN27 40.00 P 2.39 2.41 2.38 2.04 -0.12 46 45 60 +28
28JAN27 41.00 P 2.76 2.80 2.76 2.39 -0.13 46 30 45 +30
28JAN27 42.00 P 0.00 0.00 0.00 2.79 -0.13 46 0 40 0
28JAN27 43.00 P 3.67 3.67 3.37 3.22 -0.13 46 60 120 +45
28JAN27 44.00 P 4.16 4.16 4.16 3.68 -0.15 46 15 75 +15
28JAN27 45.00 P 0.00 0.00 0.00 4.18 -0.16 46 0 107 0
28JAN27 46.00 P 0.00 0.00 0.00 4.72 -0.18 46 0 15 0
28JAN27 47.00 P 0.00 0.00 0.00 5.30 -0.16 46 0 15 0
28JAN27 48.00 P 0.00 0.00 0.00 5.91 -0.18 46 0 15 0
28JAN27 49.00 P 0.00 0.00 0.00 6.52 -0.32 45 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 7.18 -0.25 45 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.99 -0.27 45 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 10.96 -0.46 45 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.06 -0.48 45 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 15.27 -0.31 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.00 -0.05 47 0 120 0
30MAR27 34.00 P 0.00 0.00 0.00 1.22 -0.05 47 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 1.45 -0.06 47 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.73 -0.07 48 0 210 0
30MAR27 37.00 P 0.00 0.00 0.00 2.02 -0.06 48 0 300 0
30MAR27 38.00 P 0.00 0.00 0.00 2.36 -0.08 48 0 315 0
30MAR27 39.00 P 0.00 0.00 0.00 2.72 -0.08 48 0 105 0
30MAR27 40.00 P 0.00 0.00 0.00 3.10 -0.08 48 0 274 0
30MAR27 41.00 P 0.00 0.00 0.00 3.49 -0.09 48 0 107 0
30MAR27 42.00 P 0.00 0.00 0.00 3.91 -0.11 47 0 190 0
30MAR27 43.00 P 0.00 0.00 0.00 4.37 -0.11 47 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.85 -0.13 47 0 104 0
30MAR27 45.00 P 0.00 0.00 0.00 5.37 -0.13 47 0 314 0
30MAR27 46.00 P 0.00 0.00 0.00 5.92 -0.14 47 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.49 -0.16 47 0 658 0
30MAR27 48.00 P 0.00 0.00 0.00 7.11 -0.16 47 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.71 -0.28 47 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 8.37 -0.29 47 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 10.10 -0.26 47 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 11.95 -0.41 47 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 13.94 -0.23 47 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 16.01 -0.41 47 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 18.15 -0.28 47 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 20.39 -0.48 47 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 22.68 -0.30 47 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 25.02 -0.30 47 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 27.40 -0.32 47 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 29.82 -0.46 47 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 32.28 -0.33 47 0 115 0
30MAR27 80.00 P 0.00 0.00 0.00 34.94 -0.29 56 0 93 0
30MAR27 82.50 P 0.00 0.00 0.00 37.26 -0.34 0 0 85 0
30MAR27 85.00 P 0.00 0.00 0.00 39.76 -0.34 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 42.26 -0.34 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 44.76 -0.48 0 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 47.26 -0.34 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 49.76 -0.34 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 52.26 -0.34 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 54.76 -0.34 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.80 +0.01 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.03 -0.05 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.32 -0.12 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.73 -0.06 48 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 3.09 -0.07 48 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.46 -0.07 48 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 3.84 -0.07 48 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.24 -0.08 48 0 160 0
29JUN27 41.00 P 0.00 0.00 0.00 4.67 -0.09 48 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.11 -0.11 48 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 5.60 -0.11 48 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 6.11 -0.11 48 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.65 -0.11 48 0 61 0
29JUN27 46.00 P 0.00 0.00 0.00 7.21 -0.11 48 0 41 0
29JUN27 47.00 P 0.00 0.00 0.00 7.79 -0.13 48 0 80 0
29JUN27 48.00 P 0.00 0.00 0.00 8.40 -0.12 48 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 9.03 -0.13 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.67 -0.16 48 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 11.35 -0.28 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 13.16 -0.19 48 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 15.02 -0.21 48 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 17.02 -0.21 48 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 19.04 -0.44 48 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 21.18 -0.25 48 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 23.34 -0.47 48 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 25.91 -0.13 51 0 24 0
29JUN27 72.50 P 0.00 0.00 0.00 27.86 -0.44 48 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 30.18 -0.44 48 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 32.54 -0.42 48 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 35.14 -0.25 51 0 286 0
29JUN27 82.50 P 0.00 0.00 0.00 37.35 -0.42 48 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 39.80 -0.42 48 0 3 0
29SEP27 33.00 P 0.00 0.00 0.00 2.46 -0.03 48 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.84 +0.04 49 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.13 -0.13 48 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.57 -0.07 49 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 3.93 -0.09 49 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.32 -0.13 48 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 4.73 -0.13 48 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 5.16 -0.14 48 0 15 0
29SEP27 41.00 P 0.00 0.00 0.00 5.62 -0.14 48 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 6.18 -0.06 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.58 -0.16 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.11 -0.16 48 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 7.63 -0.19 48 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 8.22 -0.16 48 0 30 0
29SEP27 47.00 P 0.00 0.00 0.00 8.81 -0.11 48 0 16 0
29SEP27 48.00 P 0.00 0.00 0.00 9.42 -0.11 48 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 10.05 -0.12 48 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 10.66 -0.19 48 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 12.41 -0.13 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.14 -0.27 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.00 -0.29 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.89 -0.18 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.90 -0.19 48 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 21.94 -0.20 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.05 -0.22 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 26.21 -0.23 48 0 7 0
29SEP27 72.50 P 0.00 0.00 0.00 28.40 -0.43 48 0 0 0
TOTAL PUT 3,076 59,727 +744
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$ 31.100
29OCT26 15.50 C 0.00 0.00 0.00 15.62 -1.24 0 0 150 0
29OCT26 16.00 C 0.00 0.00 0.00 15.12 -1.24 0 0 132 0
29OCT26 16.50 C 0.00 0.00 0.00 14.62 -1.38 0 0 58 0
29OCT26 17.00 C 0.00 0.00 0.00 14.12 -1.24 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.62 -1.24 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 13.12 -1.25 0 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 12.66 -1.25 116 0 33 0
29OCT26 19.00 C 0.00 0.00 0.00 12.11 -1.26 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.63 -1.37 77 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 11.13 -1.34 71 0 68 0
29OCT26 21.00 C 9.93 10.40 9.89 10.13 -1.41 54 6 82 0
29OCT26 22.00 C 0.00 0.00 0.00 9.16 -1.21 79 0 177 0
29OCT26 23.00 C 0.00 0.00 0.00 8.13 -1.21 0 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 7.14 -1.24 50 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 6.12 -1.27 0 0 477 0
29OCT26 26.00 C 0.00 0.00 0.00 5.19 -1.38 50 0 230 0
29OCT26 27.00 C 0.00 0.00 0.00 4.26 -1.28 50 0 801 0
29OCT26 28.00 C 0.00 0.00 0.00 3.29 -1.24 42 0 694 0
29OCT26 29.00 C 0.00 0.00 0.00 2.55 -1.10 47 0 190 0
29OCT26 30.00 C 1.68 2.42 1.64 1.94 -0.94 50 64 577 +10
29OCT26 31.00 C 1.14 1.83 1.14 1.33 -0.89 48 291 966 +62
29OCT26 32.00 C 0.93 1.35 0.80 0.93 -0.72 49 364 1,126 +36
29OCT26 33.00 C 0.66 0.80 0.56 0.63 -0.55 50 476 1,321 +79
29OCT26 34.00 C 0.50 0.61 0.36 0.39 -0.43 50 580 943 +368
29OCT26 35.00 C 0.35 0.46 0.24 0.24 -0.33 50 263 950 +64
29OCT26 36.00 C 0.23 0.30 0.17 0.14 -0.23 50 162 1,362 +9
29OCT26 37.00 C 0.15 0.21 0.11 0.08 -0.16 50 134 807 +14
29OCT26 38.00 C 0.10 0.12 0.09 0.04 -0.11 50 169 1,737 +72
29OCT26 39.00 C 0.07 0.08 0.07 0.03 -0.06 52 3 368 -3
29OCT26 40.00 C 0.06 0.07 0.06 0.02 -0.03 54 62 683 +2
29OCT26 41.00 C 0.04 0.04 0.04 0.01 -0.02 54 3 453 -2
29OCT26 42.00 C 0.04 0.04 0.03 0.01 -0.01 58 5 299 -4
29OCT26 43.00 C 0.02 0.03 0.02 0.01 0.00 62 104 1,372 +1
29OCT26 44.00 C 0.02 0.02 0.02 0.01 0.00 65 21 1,691 -3
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 107 0
29OCT26 46.00 C 0.01 0.01 0.01 0.01 0.00 73 6 28 -6
29OCT26 47.00 C 0.01 0.01 0.01 0.01 0.00 76 16 341 -16
27NOV26 16.50 C 0.00 0.00 0.00 14.67 -1.33 65 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 14.17 -1.24 58 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.63 -1.31 0 0 15 0
27NOV26 18.00 C 13.90 13.90 13.90 13.14 -1.28 0 15 308 0
27NOV26 18.50 C 0.00 0.00 0.00 12.69 -1.23 63 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 12.20 -1.23 63 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.63 -1.46 0 0 28 0
27NOV26 20.00 C 0.00 0.00 0.00 11.22 -1.29 61 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.26 -1.28 62 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.31 -1.22 61 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.37 -1.27 59 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.35 -1.44 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.63 -1.24 59 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.74 -1.13 56 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 5.02 -1.11 57 0 733 0
27NOV26 28.00 C 0.00 0.00 0.00 4.36 -0.99 58 0 266 0
27NOV26 29.00 C 4.18 4.18 4.18 3.78 -0.87 60 1 31 +1
27NOV26 30.00 C 0.00 0.00 0.00 3.22 -0.78 60 0 388 0
27NOV26 31.00 C 2.40 2.80 2.40 2.74 -0.72 60 3 89 +2
27NOV26 32.00 C 2.14 2.70 2.06 2.31 -0.62 60 53 262 +31
27NOV26 33.00 C 1.74 2.03 1.74 1.94 -0.60 61 55 466 +38
27NOV26 34.00 C 1.73 1.73 1.73 1.62 -0.55 61 1 236 +1
27NOV26 35.00 C 1.26 1.47 1.25 1.36 -0.49 61 27 329 +1
27NOV26 36.00 C 1.19 1.19 1.07 1.16 -0.40 63 2 348 0
27NOV26 37.00 C 0.96 1.10 0.93 0.96 -0.33 63 38 914 +1
27NOV26 38.00 C 0.72 1.01 0.72 0.78 -0.29 63 6 533 -1
27NOV26 39.00 C 0.64 0.64 0.64 0.64 -0.24 63 1 440 -1
27NOV26 40.00 C 0.65 0.65 0.55 0.51 -0.21 62 72 750 -56
27NOV26 41.00 C 0.57 0.62 0.49 0.41 -0.17 62 19 190 -2
27NOV26 42.00 C 0.50 0.52 0.41 0.33 -0.14 62 8 249 -2
27NOV26 43.00 C 0.41 0.41 0.38 0.27 -0.11 63 4 102 0
27NOV26 44.00 C 0.36 0.39 0.36 0.21 -0.10 62 6 533 -5
27NOV26 45.00 C 0.00 0.00 0.00 0.17 -0.08 63 0 9 0
27NOV26 46.00 C 0.00 0.00 0.00 0.13 -0.07 62 0 142 0
27NOV26 47.00 C 0.22 0.30 0.21 0.11 -0.05 63 71 325 +42
30DEC26 6.50 C 0.00 0.00 0.00 24.63 -1.24 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 24.38 -1.40 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 24.14 -1.39 118 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 23.89 -1.35 112 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 23.64 -1.24 104 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 23.39 -1.24 92 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 23.14 -1.24 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 22.89 -1.22 0 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 22.64 -1.24 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 22.36 -1.28 0 0 0 0
30DEC26 9.00 C 21.60 21.60 21.60 22.15 -1.24 98 2 0 -2
30DEC26 9.25 C 0.00 0.00 0.00 21.90 -1.24 93 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 21.65 -1.22 86 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 21.40 -1.24 73 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 21.14 -1.22 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 20.61 -1.37 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 20.16 -1.38 82 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 19.62 -1.31 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 19.16 -1.36 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.66 -1.18 0 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 18.17 -1.24 69 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 17.67 -1.36 60 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 17.17 -1.33 0 0 213 0
30DEC26 14.50 C 16.80 16.80 16.80 16.68 -1.29 64 2 356 0
30DEC26 15.00 C 0.00 0.00 0.00 16.18 -1.20 58 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 15.68 -1.24 49 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 15.19 -1.24 58 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 14.70 -1.30 59 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 14.20 -1.27 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.71 -1.23 56 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 13.23 -1.19 58 0 1,994 0
30DEC26 18.50 C 0.00 0.00 0.00 12.69 -1.39 0 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 12.26 -1.17 57 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 11.74 -1.35 51 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 11.27 -1.24 52 0 346 0
30DEC26 21.00 C 0.00 0.00 0.00 10.26 -1.28 45 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 9.31 -1.39 45 0 262 0
30DEC26 23.00 C 0.00 0.00 0.00 8.56 -1.18 54 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 7.60 -1.21 50 0 5,945 0
30DEC26 25.00 C 0.00 0.00 0.00 6.82 -1.10 51 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 6.11 -1.09 52 0 598 0
30DEC26 27.00 C 0.00 0.00 0.00 5.56 -0.90 56 0 2,940 0
30DEC26 28.00 C 0.00 0.00 0.00 4.83 -0.95 54 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 4.28 -0.92 55 0 338 0
30DEC26 30.00 C 3.45 3.68 3.45 3.80 -0.84 56 3 916 0
30DEC26 31.00 C 3.30 3.40 3.20 3.29 -0.86 56 7 158 -1
30DEC26 32.00 C 0.00 0.00 0.00 2.88 -0.74 56 1 1,176 +1
30DEC26 33.00 C 2.33 2.38 2.28 2.50 -0.66 56 4 314 -3
30DEC26 34.00 C 2.04 2.31 2.00 2.21 -0.59 57 38 423 +4
30DEC26 35.00 C 0.00 0.00 0.00 1.97 -0.49 58 1 1,557 0
30DEC26 36.00 C 2.00 2.00 1.70 1.69 -0.52 58 6 1,045 +6
30DEC26 37.00 C 1.70 1.70 1.70 1.48 -0.44 58 1 1,926 0
30DEC26 38.00 C 1.50 1.50 1.50 1.26 -0.41 58 1 40 +1
30DEC26 39.00 C 0.00 0.00 0.00 1.08 -0.37 58 0 184 0
30DEC26 40.00 C 1.00 1.20 0.95 0.92 -0.32 58 8 291 0
30DEC26 41.00 C 0.00 0.00 0.00 0.78 -0.30 58 0 159 0
30DEC26 42.00 C 0.73 0.92 0.73 0.66 -0.26 58 11 210 0
30DEC26 43.00 C 0.00 0.00 0.00 0.56 -0.23 58 0 116 0
30DEC26 44.00 C 0.00 0.00 0.00 0.48 -0.19 58 0 603 0
30DEC26 45.00 C 0.00 0.00 0.00 0.39 -0.18 58 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.34 -0.15 58 0 138 0
30DEC26 47.00 C 0.46 0.46 0.46 0.28 -0.13 58 3 259 -3
28JAN27 23.00 C 0.00 0.00 0.00 8.74 -1.05 52 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.84 -1.19 49 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 7.12 -1.23 50 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 6.55 -0.95 54 0 21 0
28JAN27 27.00 C 0.00 0.00 0.00 5.87 -1.05 53 0 26 0
28JAN27 28.00 C 0.00 0.00 0.00 5.55 -0.68 58 0 3 0
28JAN27 29.00 C 0.00 0.00 0.00 4.70 -1.08 53 0 4 0
28JAN27 30.00 C 0.00 0.00 0.00 4.20 -0.89 53 0 3 0
28JAN27 31.00 C 3.88 3.88 3.88 3.75 -0.79 54 1 6 +1
28JAN27 32.00 C 0.00 0.00 0.00 3.35 -0.74 54 0 10 0
28JAN27 33.00 C 0.00 0.00 0.00 3.03 -0.64 55 0 132 0
28JAN27 34.00 C 0.00 0.00 0.00 2.68 -0.62 55 0 56 0
28JAN27 35.00 C 0.00 0.00 0.00 2.40 -0.57 56 0 73 0
28JAN27 36.00 C 0.00 0.00 0.00 2.14 -0.53 56 0 60 0
28JAN27 37.00 C 0.00 0.00 0.00 1.89 -0.52 56 0 405 0
28JAN27 38.00 C 0.00 0.00 0.00 1.67 -0.48 56 0 15 0
28JAN27 39.00 C 0.00 0.00 0.00 1.46 -0.44 56 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 1.27 -0.42 56 0 16 0
28JAN27 41.00 C 0.00 0.00 0.00 1.12 -0.36 56 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.96 -0.35 56 0 3 0
28JAN27 43.00 C 0.00 0.00 0.00 0.85 -0.30 56 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.74 -0.26 56 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.64 -0.25 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 24.63 -1.24 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 24.38 -1.40 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 24.14 -1.39 84 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 23.89 -1.35 80 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 23.64 -1.24 76 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 23.39 -1.24 69 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 23.14 -1.24 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 22.89 -1.22 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 22.64 -1.24 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 22.39 -1.25 0 0 0 0
30MAR27 9.00 C 21.79 21.79 21.79 22.15 -1.24 68 2 2 +2
30MAR27 9.25 C 0.00 0.00 0.00 21.90 -1.24 64 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 21.65 -1.24 60 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 21.40 -1.24 54 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 21.15 -1.24 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 20.66 -1.32 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 20.17 -1.37 56 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 19.68 -1.25 56 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 19.19 -1.33 55 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 18.70 -1.24 54 0 299 0
30MAR27 13.00 C 0.00 0.00 0.00 18.22 -1.19 56 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 17.73 -1.30 55 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 17.25 -1.25 55 0 479 0
30MAR27 14.50 C 0.00 0.00 0.00 16.77 -1.29 55 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 16.30 -1.22 55 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 15.73 -1.27 27 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 15.25 -1.28 40 0 38 0
30MAR27 16.50 C 15.20 15.20 15.20 14.89 -1.17 55 2 41 -2
30MAR27 17.00 C 0.00 0.00 0.00 14.20 -1.37 0 0 252 0
30MAR27 17.50 C 14.06 14.06 14.06 13.76 -1.42 26 2 70 +2
30MAR27 18.00 C 0.00 0.00 0.00 13.28 -1.45 33 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 12.99 -1.24 50 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 12.48 -1.36 47 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 11.96 -1.36 44 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 11.69 -1.20 51 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 10.76 -1.28 48 0 45 0
30MAR27 22.00 C 0.00 0.00 0.00 10.04 -1.34 51 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 9.25 -1.29 51 0 193 0
30MAR27 24.00 C 0.00 0.00 0.00 8.50 -1.26 50 0 188 0
30MAR27 25.00 C 0.00 0.00 0.00 7.84 -1.20 51 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 7.23 -1.12 52 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 6.65 -1.05 52 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 6.17 -0.92 53 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 5.63 -0.83 53 0 73 0
30MAR27 30.00 C 0.00 0.00 0.00 5.16 -0.83 53 0 311 0
30MAR27 31.00 C 4.62 4.62 4.62 4.72 -0.81 54 1 600 0
30MAR27 32.00 C 4.06 4.06 4.06 4.34 -0.75 54 1 152 +1
30MAR27 33.00 C 3.66 3.66 3.66 3.98 -0.71 54 1 220 0
30MAR27 34.00 C 3.48 3.48 3.48 3.71 -0.61 55 1 208 -1
30MAR27 35.00 C 3.18 3.18 3.18 3.34 -0.64 55 1 104 0
30MAR27 36.00 C 0.00 0.00 0.00 3.07 -0.59 55 0 717 0
30MAR27 37.00 C 0.00 0.00 0.00 2.83 -0.55 56 0 59 0
30MAR27 38.00 C 0.00 0.00 0.00 2.57 -0.55 56 0 24 0
30MAR27 39.00 C 0.00 0.00 0.00 2.32 -0.56 56 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 2.14 -0.48 56 0 331 0
30MAR27 41.00 C 0.00 0.00 0.00 1.94 -0.45 56 0 17 0
30MAR27 42.00 C 0.00 0.00 0.00 1.74 -0.45 56 0 0 0
30MAR27 43.00 C 1.80 1.80 1.80 1.60 -0.39 56 4 10 +4
30MAR27 44.00 C 0.00 0.00 0.00 1.45 -0.35 56 0 377 0
30MAR27 45.00 C 0.00 0.00 0.00 1.30 -0.36 56 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.18 -0.33 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.07 -0.29 56 0 5 0
29JUN27 15.00 C 0.00 0.00 0.00 16.44 -1.35 47 0 1,017 0
29JUN27 15.50 C 0.00 0.00 0.00 15.92 -1.50 42 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 15.48 -1.50 45 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 15.03 -1.49 45 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 14.54 -1.54 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 14.18 -1.52 47 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 13.78 -1.27 48 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 13.33 -1.36 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.93 -1.34 48 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 12.54 -1.32 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.16 -1.36 49 0 4 0
29JUN27 21.00 C 0.00 0.00 0.00 11.37 -1.32 49 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 10.63 -1.36 49 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 9.91 -1.36 49 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 9.42 -1.14 52 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 8.79 -1.14 52 0 603 0
29JUN27 26.00 C 0.00 0.00 0.00 8.20 -1.15 52 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 7.59 -1.11 51 0 331 0
29JUN27 28.00 C 0.00 0.00 0.00 7.07 -1.05 51 0 182 0
29JUN27 29.00 C 6.55 6.55 6.55 6.59 -1.01 52 4 225 0
29JUN27 30.00 C 0.00 0.00 0.00 6.23 -0.87 53 0 106 0
29JUN27 31.00 C 5.62 6.36 5.62 5.80 -0.84 53 36 299 +20
29JUN27 32.00 C 5.59 5.77 5.30 5.34 -0.87 52 18 226 +5
29JUN27 33.00 C 5.05 5.05 5.05 5.07 -0.75 53 15 987 +15
29JUN27 34.00 C 0.00 0.00 0.00 4.74 -0.65 54 0 201 0
29JUN27 35.00 C 4.38 4.39 4.38 4.36 -0.72 53 45 315 +45
29JUN27 36.00 C 4.13 4.13 4.13 4.11 -0.71 54 2 3,006 -2
29JUN27 37.00 C 4.22 4.22 4.22 3.80 -0.72 54 15 295 0
29JUN27 38.00 C 0.00 0.00 0.00 3.65 -0.52 55 0 103 0
29JUN27 39.00 C 0.00 0.00 0.00 3.41 -0.59 55 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 3.12 -0.63 54 0 3,667 0
29JUN27 41.00 C 0.00 0.00 0.00 2.92 -0.49 55 0 228 0
29JUN27 42.00 C 0.00 0.00 0.00 2.73 -0.52 55 0 92 0
29JUN27 43.00 C 0.00 0.00 0.00 2.54 -0.49 54 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 2.34 -0.50 54 0 92 0
29JUN27 45.00 C 0.00 0.00 0.00 2.17 -0.48 54 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 2.03 -0.43 54 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 1.89 -0.39 54 0 155 0
29SEP27 21.00 C 12.00 12.00 12.00 11.97 -1.19 50 5 95 -5
29SEP27 22.00 C 0.00 0.00 0.00 11.22 -1.25 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.61 -1.18 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.03 -1.11 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.45 -1.10 50 0 4 0
29SEP27 26.00 C 0.00 0.00 0.00 8.94 -1.01 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.44 -0.95 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.94 -0.92 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.51 -0.87 51 0 0 0
29SEP27 30.00 C 7.15 7.15 7.15 7.08 -0.84 52 1 4,001 0
29SEP27 31.00 C 0.00 0.00 0.00 6.65 -0.85 52 0 0 0
29SEP27 32.00 C 5.93 5.93 5.93 6.29 -0.81 52 1 69 0
29SEP27 33.00 C 0.00 0.00 0.00 5.94 -0.76 52 0 66 0
29SEP27 34.00 C 0.00 0.00 0.00 5.58 -0.76 52 0 1 0
29SEP27 35.00 C 5.19 5.19 5.19 5.28 -0.76 52 2 209 0
29SEP27 36.00 C 0.00 0.00 0.00 4.98 -0.76 52 0 124 0
29SEP27 37.00 C 0.00 0.00 0.00 4.73 -0.71 53 0 15 0
29SEP27 38.00 C 0.00 0.00 0.00 4.48 -0.69 53 0 30 0
29SEP27 39.00 C 0.00 0.00 0.00 4.28 -0.64 54 0 144 0
29SEP27 40.00 C 0.00 0.00 0.00 4.06 -0.63 54 0 60 0
29SEP27 41.00 C 0.00 0.00 0.00 3.85 -0.61 54 0 45 0
29SEP27 42.00 C 0.00 0.00 0.00 3.60 -0.62 54 0 30 0
29SEP27 43.00 C 0.00 0.00 0.00 3.46 -0.53 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.27 -0.54 54 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 3.11 -0.50 54 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.92 -0.50 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.74 -0.50 54 0 0 0
TOTAL CALL 3,359 95,897 +821
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 130 0 121 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 125 0 94 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 119 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 25 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 248 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 518 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 280 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,833 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 358 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 439 0
29OCT26 25.00 P 0.05 0.05 0.05 0.02 0.00 50 2 753 -1
29OCT26 26.00 P 0.15 0.15 0.10 0.06 +0.02 51 31 398 0
29OCT26 27.00 P 0.20 0.25 0.18 0.13 +0.05 50 102 712 +75
29OCT26 28.00 P 0.34 0.42 0.23 0.25 +0.09 50 102 2,198 +87
29OCT26 29.00 P 0.47 0.76 0.41 0.48 +0.17 50 1,046 2,027 +924
29OCT26 30.00 P 0.87 1.10 0.67 0.81 +0.27 50 409 1,179 +6
29OCT26 31.00 P 1.33 1.55 1.08 1.26 +0.41 51 113 918 -14
29OCT26 32.00 P 1.89 2.10 1.73 1.85 +0.58 52 357 1,007 -311
29OCT26 33.00 P 2.85 3.01 2.60 2.54 +0.69 53 307 435 -305
29OCT26 34.00 P 3.69 3.75 2.88 3.34 +0.85 55 5 975 -3
29OCT26 35.00 P 4.13 4.13 4.13 4.22 +0.97 58 2 918 0
29OCT26 36.00 P 0.00 0.00 0.00 5.14 +1.06 61 0 1,006 0
29OCT26 37.00 P 0.00 0.00 0.00 6.09 +1.35 65 0 206 0
29OCT26 38.00 P 0.00 0.00 0.00 6.92 +1.16 51 0 125 0
29OCT26 39.00 P 0.00 0.00 0.00 7.90 +1.19 0 0 63 0
29OCT26 40.00 P 0.00 0.00 0.00 8.93 +1.23 64 0 77 0
29OCT26 41.00 P 0.00 0.00 0.00 10.13 +1.35 95 0 1 0
29OCT26 42.00 P 0.00 0.00 0.00 11.18 +1.44 105 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.20 +1.31 113 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.90 +1.03 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 13.90 +1.01 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 14.90 +1.05 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 15.90 +1.01 0 0 100 -130
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 120 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 47 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 583 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 +0.01 65 0 27 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 +0.02 65 0 3 0
27NOV26 19.50 P 0.08 0.08 0.08 0.04 +0.02 65 1 120 +1
27NOV26 20.00 P 0.00 0.00 0.00 0.05 +0.02 64 0 256 0
27NOV26 21.00 P 0.00 0.00 0.00 0.08 +0.03 62 0 31 0
27NOV26 22.00 P 0.19 0.19 0.19 0.14 +0.05 63 1 94 0
27NOV26 23.00 P 0.30 0.30 0.30 0.22 +0.08 62 20 256 +20
27NOV26 24.00 P 0.35 0.38 0.32 0.34 +0.11 62 46 500 0
27NOV26 25.00 P 0.53 0.57 0.43 0.51 +0.16 63 43 382 +43
27NOV26 26.00 P 0.80 0.80 0.70 0.72 +0.21 63 11 618 +8
27NOV26 27.00 P 0.97 1.00 0.94 0.96 +0.24 62 25 484 -15
27NOV26 28.00 P 1.12 1.45 1.12 1.29 +0.30 62 21 406 -1
27NOV26 29.00 P 1.60 1.78 1.52 1.68 +0.37 62 17 264 +9
27NOV26 30.00 P 2.25 2.28 1.86 2.12 +0.53 62 27 375 +15
27NOV26 31.00 P 2.86 2.95 2.36 2.68 +0.56 64 20 258 +4
27NOV26 32.00 P 3.40 3.40 3.18 3.27 +0.64 64 12 194 -2
27NOV26 33.00 P 3.85 4.00 3.85 3.90 +0.70 65 2 274 -2
27NOV26 34.00 P 0.00 0.00 0.00 4.58 +0.77 65 0 129 0
27NOV26 35.00 P 5.04 5.04 5.04 5.29 +0.81 65 2 184 0
27NOV26 36.00 P 6.10 6.10 6.10 6.10 +0.89 67 3 323 0
27NOV26 37.00 P 0.00 0.00 0.00 6.91 +0.95 67 0 168 0
27NOV26 38.00 P 0.00 0.00 0.00 7.77 +1.00 69 0 267 0
27NOV26 39.00 P 0.00 0.00 0.00 8.64 +1.03 70 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 9.57 +1.09 72 0 6 0
27NOV26 41.00 P 0.00 0.00 0.00 10.50 +1.12 74 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.45 +1.15 76 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.42 +1.17 79 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 13.27 +1.07 77 0 70 0
27NOV26 45.00 P 0.00 0.00 0.00 14.23 +1.14 78 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 15.09 +1.12 74 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 16.10 +1.21 78 0 90 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 128 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 125 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 122 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 119 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 117 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 114 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 112 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30DEC26 8.50 P 0.01 0.01 0.01 0.01 0.00 107 30 327 -30
30DEC26 8.75 P 0.02 0.02 0.02 0.01 0.00 105 100 255 -100
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 165 0
30DEC26 10.00 P 0.02 0.02 0.02 0.01 0.00 94 30 304 -30
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 363 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 852 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,073 0
30DEC26 16.00 P 0.06 0.06 0.06 0.01 0.00 56 7 601 +3
30DEC26 16.50 P 0.00 0.00 0.00 0.02 +0.01 59 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 3,159 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 +0.01 59 0 192 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 +0.01 58 0 232 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 +0.02 59 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 +0.02 58 0 364 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 +0.03 58 0 496 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 +0.04 58 0 458 0
30DEC26 21.00 P 0.00 0.00 0.00 0.21 +0.05 58 0 250 0
30DEC26 22.00 P 0.00 0.00 0.00 0.32 +0.08 58 0 364 0
30DEC26 23.00 P 0.00 0.00 0.00 0.46 +0.10 58 0 387 0
30DEC26 24.00 P 0.00 0.00 0.00 0.64 +0.13 58 0 824 0
30DEC26 25.00 P 0.84 0.84 0.79 0.86 +0.17 58 5 359 +5
30DEC26 26.00 P 1.08 1.13 1.00 1.14 +0.22 58 9 399 +7
30DEC26 27.00 P 1.27 1.50 1.27 1.47 +0.30 58 5 650 +4
30DEC26 28.00 P 1.80 2.00 1.70 1.84 +0.31 58 45 503 -19
30DEC26 29.00 P 2.42 2.42 2.10 2.28 +0.43 59 7 608 +2
30DEC26 30.00 P 3.00 3.00 2.56 2.75 +0.49 59 5 661 +4
30DEC26 31.00 P 0.00 0.00 0.00 3.26 +0.52 59 0 175 0
30DEC26 32.00 P 0.00 0.00 0.00 3.88 +0.60 59 0 81 0
30DEC26 33.00 P 4.78 4.78 4.78 4.50 +0.64 60 15 122 +15
30DEC26 34.00 P 0.00 0.00 0.00 5.17 +0.68 60 0 79 0
30DEC26 35.00 P 6.07 6.07 6.07 5.88 +0.82 60 2 2,280 0
30DEC26 36.00 P 0.00 0.00 0.00 6.64 +0.85 61 0 333 0
30DEC26 37.00 P 0.00 0.00 0.00 7.42 +0.82 62 0 215 0
30DEC26 38.00 P 0.00 0.00 0.00 8.23 +0.95 62 0 117 0
30DEC26 39.00 P 0.00 0.00 0.00 9.08 +0.91 63 0 98 0
30DEC26 40.00 P 0.00 0.00 0.00 9.95 +0.97 64 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 10.84 +0.99 65 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.75 +1.04 67 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 12.67 +1.05 68 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 13.62 +1.14 69 0 165 0
30DEC26 45.00 P 0.00 0.00 0.00 14.57 +1.11 71 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.54 +1.13 73 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.45 +1.09 73 0 50 0
28JAN27 23.00 P 0.00 0.00 0.00 0.66 +0.11 56 0 3 0
28JAN27 24.00 P 0.86 0.86 0.86 0.88 +0.15 56 2 3 +2
28JAN27 25.00 P 0.00 0.00 0.00 1.15 +0.19 56 0 3 0
28JAN27 26.00 P 0.00 0.00 0.00 1.44 +0.22 56 0 4 0
28JAN27 27.00 P 0.00 0.00 0.00 1.81 +0.30 56 0 10 0
28JAN27 28.00 P 0.00 0.00 0.00 2.21 +0.35 56 0 12 0
28JAN27 29.00 P 2.84 2.84 2.84 2.65 +0.41 57 2 3 -2
28JAN27 30.00 P 0.00 0.00 0.00 3.16 +0.48 57 0 6 0
28JAN27 31.00 P 0.00 0.00 0.00 3.68 +0.51 57 0 2 0
28JAN27 32.00 P 0.00 0.00 0.00 4.28 +0.57 57 0 60 0
28JAN27 33.00 P 0.00 0.00 0.00 4.89 +0.60 57 0 82 0
28JAN27 34.00 P 0.00 0.00 0.00 5.57 +0.65 58 0 30 0
28JAN27 35.00 P 0.00 0.00 0.00 6.26 +0.68 58 0 30 0
28JAN27 36.00 P 0.00 0.00 0.00 7.01 +0.73 59 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 7.76 +0.75 59 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 8.57 +0.80 60 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 9.39 +0.92 60 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 10.23 +0.87 61 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 11.08 +0.91 61 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 11.98 +0.94 62 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 12.90 +0.99 63 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 13.81 +1.05 65 0 55 0
28JAN27 45.00 P 0.00 0.00 0.00 14.75 +1.05 66 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 135 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 269 0
30MAR27 7.00 P 0.03 0.03 0.03 0.01 0.00 84 50 287 -50
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 82 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 288 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 147 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 +0.01 57 0 315 0
30MAR27 14.00 P 0.14 0.14 0.14 0.05 +0.01 56 2 296 0
30MAR27 14.50 P 0.00 0.00 0.00 0.06 +0.01 56 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.08 +0.02 56 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.10 +0.02 56 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.12 +0.02 55 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.15 +0.02 55 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.18 +0.02 55 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.23 +0.04 55 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.27 +0.04 55 0 131 0
30MAR27 18.50 P 0.00 0.00 0.00 0.33 +0.05 56 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.39 +0.07 55 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.45 +0.06 55 0 385 0
30MAR27 20.00 P 0.65 0.65 0.65 0.53 +0.08 55 1 296 +1
30MAR27 21.00 P 0.00 0.00 0.00 0.71 +0.10 56 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 0.92 +0.14 56 0 105 0
30MAR27 23.00 P 1.21 1.21 1.21 1.16 +0.15 56 1 340 +1
30MAR27 24.00 P 0.00 0.00 0.00 1.46 +0.20 56 0 385 0
30MAR27 25.00 P 1.88 1.88 1.80 1.77 +0.23 56 4 364 0
30MAR27 26.00 P 2.22 2.22 2.22 2.14 +0.28 56 3 692 +3
30MAR27 27.00 P 2.61 2.61 2.61 2.54 +0.33 56 2 330 0
30MAR27 28.00 P 0.00 0.00 0.00 2.98 +0.39 56 0 250 0
30MAR27 29.00 P 3.63 3.63 3.63 3.46 +0.44 56 2 326 -2
30MAR27 30.00 P 0.00 0.00 0.00 3.98 +0.49 56 0 654 0
30MAR27 31.00 P 0.00 0.00 0.00 4.53 +0.53 57 0 245 0
30MAR27 32.00 P 0.00 0.00 0.00 5.07 +0.52 56 0 198 0
30MAR27 33.00 P 0.00 0.00 0.00 5.74 +0.60 57 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 6.42 +0.66 57 0 66 0
30MAR27 35.00 P 7.30 7.30 7.30 7.11 +0.72 57 2 3 +2
30MAR27 36.00 P 0.00 0.00 0.00 7.81 +0.82 58 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 8.54 +0.81 58 0 56 0
30MAR27 38.00 P 0.00 0.00 0.00 9.33 +0.75 58 0 107 0
30MAR27 39.00 P 0.00 0.00 0.00 10.11 +0.76 59 0 9 0
30MAR27 40.00 P 0.00 0.00 0.00 10.92 +0.92 59 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.76 +0.85 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.59 +0.85 60 0 70 0
30MAR27 43.00 P 0.00 0.00 0.00 13.47 +0.92 61 0 70 0
30MAR27 44.00 P 0.00 0.00 0.00 14.35 +0.94 61 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.24 +0.98 62 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.15 +1.02 63 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.07 +1.06 64 0 5 0
29JUN27 15.00 P 0.35 0.36 0.35 0.20 +0.02 54 120 546 0
29JUN27 15.50 P 0.00 0.00 0.00 0.25 +0.03 54 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.30 +0.04 54 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.35 +0.04 54 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.42 +0.06 54 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.48 +0.05 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.55 +0.05 54 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.64 +0.08 54 0 5 0
29JUN27 19.00 P 0.00 0.00 0.00 0.73 +0.08 54 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.82 +0.08 54 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.94 +0.11 54 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.17 +0.12 54 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.45 +0.16 54 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.75 +0.18 54 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 2.09 +0.22 54 0 548 0
29JUN27 25.00 P 0.00 0.00 0.00 2.47 +0.25 55 0 805 0
29JUN27 26.00 P 0.00 0.00 0.00 2.87 +0.28 55 0 680 0
29JUN27 27.00 P 3.40 3.40 3.40 3.28 +0.33 54 2 699 0
29JUN27 28.00 P 0.00 0.00 0.00 3.77 +0.38 55 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 4.27 +0.42 55 0 195 0
29JUN27 30.00 P 0.00 0.00 0.00 4.82 +0.48 55 0 1,433 0
29JUN27 31.00 P 0.00 0.00 0.00 5.39 +0.52 55 0 209 0
29JUN27 32.00 P 0.00 0.00 0.00 5.98 +0.54 55 0 109 0
29JUN27 33.00 P 0.00 0.00 0.00 6.62 +0.59 55 0 381 0
29JUN27 34.00 P 0.00 0.00 0.00 7.27 +0.61 56 0 970 0
29JUN27 35.00 P 0.00 0.00 0.00 7.92 +0.82 55 0 305 0
29JUN27 36.00 P 0.00 0.00 0.00 8.59 +0.63 55 0 1,600 0
29JUN27 37.00 P 0.00 0.00 0.00 9.32 +0.93 56 0 21 0
29JUN27 38.00 P 0.00 0.00 0.00 10.14 +0.80 57 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 10.91 +0.75 57 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 11.68 +0.75 57 0 422 0
29JUN27 41.00 P 0.00 0.00 0.00 12.47 +0.76 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.31 +0.80 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.14 +0.82 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.98 +0.85 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.84 +0.88 59 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.72 +0.92 59 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.61 +0.97 60 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.66 +0.17 54 0 102 0
29SEP27 22.00 P 0.00 0.00 0.00 1.98 +0.17 54 0 79 0
29SEP27 23.00 P 0.00 0.00 0.00 2.33 +0.21 54 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 2.72 +0.23 55 0 71 0
29SEP27 25.00 P 3.00 3.25 3.00 3.11 +0.24 55 6 62 +6
29SEP27 26.00 P 0.00 0.00 0.00 3.57 +0.30 55 0 76 0
29SEP27 27.00 P 0.00 0.00 0.00 4.04 +0.30 55 0 5 0
29SEP27 28.00 P 0.00 0.00 0.00 4.52 +0.31 55 0 39 0
29SEP27 29.00 P 5.15 5.15 5.15 5.07 +0.39 55 1 32 +1
29SEP27 30.00 P 0.00 0.00 0.00 5.63 +0.41 55 0 24 0
29SEP27 31.00 P 0.00 0.00 0.00 6.18 +0.41 55 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 6.81 +0.47 55 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 7.45 +0.50 55 0 61 0
29SEP27 34.00 P 0.00 0.00 0.00 8.08 +0.50 55 0 65 0
29SEP27 35.00 P 8.95 8.95 8.95 8.76 +0.54 56 1 95 0
29SEP27 36.00 P 0.00 0.00 0.00 9.47 +0.60 56 0 68 0
29SEP27 37.00 P 0.00 0.00 0.00 10.18 +0.65 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.89 +0.66 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.65 +0.66 56 0 12 0
29SEP27 40.00 P 0.00 0.00 0.00 12.43 +0.70 57 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.21 +0.71 57 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.99 +0.71 57 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.80 +0.73 57 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.64 +0.79 58 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 16.48 +0.81 58 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 17.33 +0.82 58 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.18 +0.83 58 0 0 0
TOTAL PUT 3,188 93,710 +231
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$ 12.530
29OCT26 8.75 C 0.00 0.00 0.00 3.79 -0.08 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.54 -0.08 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.29 -0.08 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.04 -0.08 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.79 -0.08 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.54 -0.10 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.05 -0.08 39 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.55 -0.08 29 0 69 0
29OCT26 11.50 C 0.00 0.00 0.00 1.08 -0.08 31 0 15 0
29OCT26 12.00 C 0.56 0.56 0.55 0.65 -0.09 29 48 212 +33
29OCT26 12.50 C 0.32 0.32 0.32 0.34 -0.05 30 20 413 +20
29OCT26 13.00 C 0.13 0.14 0.13 0.15 -0.04 30 300 996 +300
29OCT26 13.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 962 0
29OCT26 14.00 C 0.03 0.03 0.03 0.02 -0.01 32 80 2,803 -80
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,961 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,014 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 723 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 191 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 122 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 179 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 94 0 93 0
27NOV26 8.75 C 0.00 0.00 0.00 3.82 -0.08 44 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.57 -0.08 39 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.32 -0.09 35 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.07 -0.09 31 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.83 -0.09 35 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.58 -0.10 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.11 -0.08 33 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.66 -0.08 33 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.23 -0.09 31 0 45 0
27NOV26 12.00 C 0.80 0.80 0.80 0.89 -0.07 32 10 201 0
27NOV26 12.50 C 0.00 0.00 0.00 0.61 -0.05 32 0 243 0
27NOV26 13.00 C 0.00 0.00 0.00 0.40 -0.04 32 0 713 0
27NOV26 13.50 C 0.00 0.00 0.00 0.25 -0.04 33 0 479 0
27NOV26 14.00 C 0.00 0.00 0.00 0.16 -0.02 34 0 1,819 0
27NOV26 14.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 2,473 0
27NOV26 15.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 3,490 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 0.00 34 0 955 0
27NOV26 16.00 C 0.05 0.05 0.05 0.02 0.00 36 4 129 +4
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 225 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.82 -0.15 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.57 -0.13 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.36 -0.08 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.07 -0.13 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.83 -0.17 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.60 -0.16 18 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.21 -0.07 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.80 -0.06 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.40 -0.09 32 0 87 0
30DEC26 12.00 C 0.00 0.00 0.00 1.08 -0.07 32 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.81 -0.06 32 0 357 0
30DEC26 13.00 C 0.00 0.00 0.00 0.60 -0.05 33 0 369 0
30DEC26 13.50 C 0.00 0.00 0.00 0.43 -0.04 33 0 448 0
30DEC26 14.00 C 0.00 0.00 0.00 0.31 -0.03 33 0 621 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 -0.02 34 0 665 0
30DEC26 15.00 C 0.16 0.16 0.16 0.15 -0.01 34 160 728 +144
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 566 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 0.00 34 468 896 -98
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 34 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 35 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 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 53 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
28JAN27 9.00 C 0.00 0.00 0.00 3.60 -0.16 0 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 3.36 -0.16 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.13 -0.16 25 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 2.91 -0.15 29 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.73 -0.10 34 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.31 -0.07 34 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 1.92 -0.07 34 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.55 -0.09 33 0 30 0
28JAN27 12.00 C 0.00 0.00 0.00 1.24 -0.07 33 0 60 0
28JAN27 12.50 C 1.02 1.02 1.02 0.98 -0.06 33 30 160 +30
28JAN27 13.00 C 0.00 0.00 0.00 0.76 -0.06 33 0 70 0
28JAN27 13.50 C 0.00 0.00 0.00 0.59 -0.05 34 0 60 0
28JAN27 14.00 C 0.00 0.00 0.00 0.46 -0.03 34 0 18 0
28JAN27 14.50 C 0.00 0.00 0.00 0.35 -0.03 35 0 5 0
28JAN27 15.00 C 0.00 0.00 0.00 0.26 -0.02 35 0 5 0
28JAN27 15.50 C 0.00 0.00 0.00 0.19 -0.01 35 0 5 0
28JAN27 16.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 16 0
28JAN27 16.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.95 -0.18 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.73 -0.10 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.54 -0.13 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.29 -0.17 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.12 -0.13 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.88 -0.16 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.53 -0.12 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.18 -0.05 36 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.84 -0.07 35 0 28 0
30MAR27 12.00 C 0.00 0.00 0.00 1.56 -0.06 35 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.31 -0.05 35 0 83 0
30MAR27 13.00 C 0.00 0.00 0.00 1.09 -0.05 35 0 205 0
30MAR27 13.50 C 0.00 0.00 0.00 0.90 -0.05 35 0 424 0
30MAR27 14.00 C 0.00 0.00 0.00 0.75 -0.04 36 0 590 0
30MAR27 14.50 C 0.00 0.00 0.00 0.62 -0.03 36 0 175 0
30MAR27 15.00 C 0.00 0.00 0.00 0.52 -0.01 36 468 583 -14
30MAR27 15.50 C 0.00 0.00 0.00 0.42 -0.01 36 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.34 0.00 36 0 5,007 0
30MAR27 16.50 C 0.00 0.00 0.00 0.27 0.00 36 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 -0.01 36 0 338 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 0.00 36 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 0.00 36 0 7,165 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 0.00 36 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 0.00 36 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 0.00 37 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 0.00 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 38 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 42 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 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 46 0
29JUN27 8.75 C 0.00 0.00 0.00 4.16 -0.11 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.96 -0.10 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.70 -0.15 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.50 -0.14 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.38 -0.03 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.12 -0.11 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.77 -0.10 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.54 -0.03 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.25 0.00 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.99 +0.01 39 0 15 0
29JUN27 12.50 C 1.56 1.56 1.55 1.75 +0.05 39 60 75 +30
29JUN27 13.00 C 0.00 0.00 0.00 1.54 +0.04 39 0 435 0
29JUN27 13.50 C 0.00 0.00 0.00 1.30 -0.06 38 0 496 0
29JUN27 14.00 C 0.00 0.00 0.00 1.14 -0.01 38 0 706 0
29JUN27 14.50 C 0.93 0.93 0.93 0.99 -0.01 38 165 594 +54
29JUN27 15.00 C 0.00 0.00 0.00 0.86 -0.01 38 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 0.75 -0.01 38 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.64 0.00 38 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.56 0.00 38 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.48 0.00 38 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 0.41 0.00 38 0 25 0
29JUN27 18.00 C 0.00 0.00 0.00 0.36 +0.01 39 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.32 +0.03 39 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.28 +0.03 39 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.23 +0.02 39 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.21 +0.02 39 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 +0.02 39 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.11 +0.02 39 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 0.00 38 0 69 0
29SEP27 8.75 C 0.00 0.00 0.00 4.18 -0.16 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.06 -0.08 38 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.78 -0.14 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.59 -0.16 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.41 -0.15 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.25 -0.13 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.94 -0.10 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.66 -0.06 36 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.46 -0.05 38 0 12 0
29SEP27 12.00 C 0.00 0.00 0.00 2.22 +0.03 38 0 35 0
29SEP27 12.50 C 1.87 1.87 1.87 1.99 +0.03 38 65 115 +65
29SEP27 13.00 C 0.00 0.00 0.00 1.78 +0.02 38 0 115 0
29SEP27 13.50 C 1.45 1.45 1.45 1.54 -0.03 37 100 437 +100
29SEP27 14.00 C 1.29 1.31 1.29 1.38 -0.03 37 140 565 +140
29SEP27 14.50 C 0.00 0.00 0.00 1.23 -0.02 38 0 155 0
29SEP27 15.00 C 0.00 0.00 0.00 1.10 -0.02 38 0 713 0
29SEP27 15.50 C 0.00 0.00 0.00 0.97 -0.02 38 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 0.87 -0.02 38 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 0.77 -0.02 38 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.68 -0.02 38 0 27 0
29SEP27 17.50 C 0.00 0.00 0.00 0.61 -0.02 38 0 0 0
29SEP27 18.00 C 0.52 0.52 0.52 0.54 -0.03 38 20 41 +20
29SEP27 18.50 C 0.46 0.46 0.46 0.48 -0.04 38 1 21 +1
TOTAL CALL 2,139 56,153 +749
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 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 33 0 2,261 0
29OCT26 11.50 P 0.00 0.00 0.00 0.04 0.00 32 0 2,779 0
29OCT26 12.00 P 0.17 0.17 0.17 0.13 +0.02 32 2 4,941 -2
29OCT26 12.50 P 0.40 0.40 0.40 0.32 +0.03 32 16 662 +16
29OCT26 13.00 P 0.76 0.76 0.70 0.61 +0.03 31 40 11,112 +10
29OCT26 13.50 P 1.08 1.08 1.08 1.01 +0.03 30 10 517 0
29OCT26 14.00 P 0.00 0.00 0.00 1.48 +0.08 32 0 466 0
29OCT26 14.50 P 0.00 0.00 0.00 1.97 +0.08 0 0 4,117 0
29OCT26 15.00 P 0.00 0.00 0.00 2.54 +0.15 65 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.97 +0.07 0 0 29 0
29OCT26 16.00 P 0.00 0.00 0.00 3.47 +0.08 0 0 0 -20
29OCT26 16.50 P 0.00 0.00 0.00 3.97 +0.08 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.47 +0.08 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.97 +0.08 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.47 +0.08 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.97 +0.08 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.47 +0.08 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.97 +0.08 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.47 +0.08 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 44 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 0.10 +0.01 34 0 295 0
27NOV26 11.50 P 0.00 0.00 0.00 0.19 +0.02 34 0 141 0
27NOV26 12.00 P 0.34 0.34 0.34 0.35 +0.04 34 50 247 +20
27NOV26 12.50 P 0.55 0.55 0.55 0.56 +0.04 34 20 781 0
27NOV26 13.00 P 0.00 0.00 0.00 0.86 +0.06 34 0 890 0
27NOV26 13.50 P 0.00 0.00 0.00 1.19 +0.04 33 0 1,150 0
27NOV26 14.00 P 0.00 0.00 0.00 1.59 +0.07 34 0 260 0
27NOV26 14.50 P 0.00 0.00 0.00 2.02 +0.07 33 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.56 +0.15 43 0 3,113 0
27NOV26 15.50 P 0.00 0.00 0.00 2.97 +0.07 0 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.47 +0.08 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.05 +0.16 57 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.47 +0.08 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.97 +0.08 0 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 5.47 +0.08 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.97 +0.08 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.47 +0.07 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.97 +0.07 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.55 +0.15 85 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 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 0.02 +0.01 35 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 0.00 35 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 66 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 +0.01 34 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 +0.02 34 0 385 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 +0.02 34 0 1,141 0
30DEC26 12.00 P 0.52 0.52 0.52 0.52 +0.05 34 20 910 +20
30DEC26 12.50 P 0.77 0.79 0.77 0.74 +0.06 34 60 12,355 +60
30DEC26 13.00 P 0.00 0.00 0.00 1.03 +0.06 34 0 797 0
30DEC26 13.50 P 0.00 0.00 0.00 1.34 +0.03 33 0 505 0
30DEC26 14.00 P 0.00 0.00 0.00 1.71 +0.07 33 0 1,521 0
30DEC26 14.50 P 0.00 0.00 0.00 2.11 +0.06 33 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.63 +0.15 39 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 3.09 +0.15 41 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.56 +0.15 43 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 4.05 +0.16 45 0 188 0
30DEC26 17.00 P 0.00 0.00 0.00 4.54 +0.15 48 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 5.04 +0.15 51 0 2 0
30DEC26 18.00 P 5.61 5.66 5.53 5.53 +0.14 53 1,241 2,383 -563
30DEC26 18.50 P 0.00 0.00 0.00 6.04 +0.15 58 0 501 0
30DEC26 19.00 P 0.00 0.00 0.00 6.54 +0.14 61 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 7.04 +0.13 63 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.55 +0.15 67 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.55 +0.16 73 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.55 +0.16 78 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.55 +0.16 83 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.55 +0.16 87 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.55 +0.15 91 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.55 +0.15 95 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.55 +0.16 99 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.55 +0.16 103 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.55 +0.16 106 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.55 +0.16 110 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.55 +0.16 113 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.55 +0.16 116 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.18 0.00 34 0 59 0
28JAN27 11.00 P 0.00 0.00 0.00 0.30 +0.02 35 0 40 0
28JAN27 11.50 P 0.00 0.00 0.00 0.45 +0.02 35 0 20 0
28JAN27 12.00 P 0.00 0.00 0.00 0.64 +0.03 34 0 30 0
28JAN27 12.50 P 0.00 0.00 0.00 0.88 +0.05 35 0 0 0
28JAN27 13.00 P 1.25 1.25 1.25 1.17 +0.07 35 30 30 +30
28JAN27 13.50 P 0.00 0.00 0.00 1.46 +0.04 34 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.81 +0.04 34 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 2.20 +0.05 34 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.70 +0.14 38 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 3.14 +0.15 39 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.60 +0.15 40 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 4.07 +0.15 42 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.54 +0.14 42 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 5.04 +0.14 45 0 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 0.10 +0.01 36 0 45 0
30MAR27 9.25 P 0.00 0.00 0.00 0.13 +0.01 37 0 214 0
30MAR27 9.50 P 0.00 0.00 0.00 0.16 +0.01 36 0 100 0
30MAR27 9.75 P 0.00 0.00 0.00 0.20 +0.02 36 0 103 0
30MAR27 10.00 P 0.00 0.00 0.00 0.25 +0.02 36 0 110 0
30MAR27 10.50 P 0.00 0.00 0.00 0.37 +0.03 36 0 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.51 +0.03 36 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.69 +0.05 36 0 195 0
30MAR27 12.00 P 0.89 0.89 0.89 0.90 +0.06 36 3 266 0
30MAR27 12.50 P 0.00 0.00 0.00 1.14 +0.06 36 0 625 0
30MAR27 13.00 P 0.00 0.00 0.00 1.41 +0.06 36 0 688 0
30MAR27 13.50 P 0.00 0.00 0.00 1.72 +0.06 36 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 2.05 +0.06 36 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.48 +0.13 38 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.81 +0.06 36 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 3.21 +0.05 36 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.71 +0.13 39 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 4.16 +0.15 40 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.61 +0.15 40 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 5.08 +0.15 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.56 +0.15 42 0 61 0
30MAR27 18.50 P 0.00 0.00 0.00 6.06 +0.16 44 0 80 0
30MAR27 19.00 P 0.00 0.00 0.00 6.54 +0.14 45 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 7.04 +0.13 47 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.55 +0.15 50 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 8.55 +0.16 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.55 +0.16 58 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.55 +0.16 61 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.55 +0.16 64 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.55 +0.15 68 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.55 +0.15 71 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.55 +0.16 73 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.55 +0.16 76 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.55 +0.16 79 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.55 +0.16 81 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.55 +0.16 84 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.55 +0.16 86 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.23 +0.04 39 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.28 +0.05 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.32 +0.03 39 0 0 0
29JUN27 9.50 P 0.36 0.36 0.36 0.39 +0.05 39 85 106 +85
29JUN27 9.75 P 0.00 0.00 0.00 0.43 +0.03 38 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.50 +0.04 39 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.65 +0.05 38 0 21 0
29JUN27 11.00 P 0.00 0.00 0.00 0.83 +0.06 38 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 1.03 +0.07 38 0 49 0
29JUN27 12.00 P 1.26 1.26 1.26 1.26 +0.02 38 1 187 +1
29JUN27 12.50 P 1.54 1.54 1.49 1.50 +0.07 38 330 962 +330
29JUN27 13.00 P 0.00 0.00 0.00 1.86 +0.11 40 0 1,171 0
29JUN27 13.50 P 0.00 0.00 0.00 2.11 +0.10 38 0 859 0
29JUN27 14.00 P 0.00 0.00 0.00 2.45 +0.11 39 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.81 +0.12 39 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 3.19 +0.12 40 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.54 +0.11 39 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 3.93 +0.09 39 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.40 +0.13 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.82 +0.17 41 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 5.25 +0.16 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.70 +0.15 41 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 6.14 +0.15 41 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.60 +0.15 41 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 7.07 +0.14 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.55 +0.14 42 0 40 0
29JUN27 21.00 P 0.00 0.00 0.00 8.55 +0.16 46 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.55 +0.16 49 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.55 +0.16 52 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.55 +0.16 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.55 +0.15 58 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 13.55 +0.15 60 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.55 +0.16 63 0 0 0
29SEP27 8.75 P 0.42 0.42 0.42 0.34 +0.01 39 10 10 +10
29SEP27 9.00 P 0.00 0.00 0.00 0.40 +0.03 39 0 0 0
29SEP27 9.25 P 0.55 0.55 0.55 0.46 +0.02 39 7 45 -7
29SEP27 9.50 P 0.00 0.00 0.00 0.53 +0.02 39 0 60 0
29SEP27 9.75 P 0.00 0.00 0.00 0.60 +0.02 39 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.69 +0.03 39 0 80 0
29SEP27 10.50 P 0.00 0.00 0.00 0.86 +0.03 39 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 1.07 +0.04 39 0 452 0
29SEP27 11.50 P 0.00 0.00 0.00 1.29 +0.04 39 0 320 0
29SEP27 12.00 P 0.00 0.00 0.00 1.54 +0.04 39 0 40 0
29SEP27 12.50 P 1.93 1.93 1.88 1.81 +0.05 40 60 563 +60
29SEP27 13.00 P 0.00 0.00 0.00 2.11 +0.05 40 0 94 0
29SEP27 13.50 P 0.00 0.00 0.00 2.42 +0.06 40 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 2.75 +0.06 40 0 24 0
29SEP27 14.50 P 0.00 0.00 0.00 3.09 +0.06 40 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.46 +0.16 41 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 3.84 +0.07 41 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 4.11 +0.06 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.64 +0.07 42 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.91 -0.08 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.49 +0.07 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.93 +0.08 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.38 +0.08 44 0 0 0
TOTAL PUT 1,985 82,290 +50
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$ 37.760
29OCT26 27.00 C 0.00 0.00 0.00 10.80 +0.47 54 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.80 +0.47 42 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.80 +0.47 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.80 +0.47 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.80 +0.49 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.81 +0.50 31 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.81 +0.50 25 0 3 0
29OCT26 34.00 C 0.00 0.00 0.00 3.81 +0.50 19 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 2.81 +0.48 12 0 17 0
29OCT26 36.00 C 0.00 0.00 0.00 1.84 +0.41 14 0 69 0
29OCT26 37.00 C 0.00 0.00 0.00 1.01 +0.28 16 0 399 0
29OCT26 38.00 C 0.27 0.37 0.26 0.38 +0.12 14 73 812 +48
29OCT26 39.00 C 0.09 0.10 0.09 0.10 +0.03 14 45 781 +45
29OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 15 0 554 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 18 0 533 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 291 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 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 10.87 +0.49 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.87 +0.48 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.80 +0.41 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.80 +0.40 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.89 +0.49 23 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.90 +0.48 21 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 4.93 +0.45 21 0 45 0
27NOV26 34.00 C 0.00 0.00 0.00 4.00 +0.42 22 0 60 0
27NOV26 35.00 C 0.00 0.00 0.00 3.12 +0.36 22 0 410 0
27NOV26 36.00 C 0.00 0.00 0.00 2.27 +0.29 20 0 330 0
27NOV26 37.00 C 1.40 1.40 1.40 1.62 +0.22 21 2 373 +2
27NOV26 38.00 C 0.66 0.80 0.66 1.09 +0.15 21 50 1,104 +39
27NOV26 39.00 C 0.35 0.44 0.34 0.70 +0.10 21 45 1,016 +30
27NOV26 40.00 C 0.18 0.22 0.18 0.42 +0.05 21 19 620 +19
27NOV26 41.00 C 0.00 0.00 0.00 0.24 +0.03 21 0 271 0
27NOV26 42.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 389 0
27NOV26 43.00 C 0.00 0.00 0.00 0.06 0.00 21 0 128 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 0.00 22 0 207 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 0.00 22 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 12.87 +0.50 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.76 +0.38 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.88 +0.50 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.88 +0.49 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.89 +0.50 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.89 +0.49 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.90 +0.50 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.90 +0.48 0 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 4.93 +0.45 19 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 4.00 +0.42 20 0 103 0
30DEC26 35.00 C 0.00 0.00 0.00 3.12 +0.36 20 0 546 0
30DEC26 36.00 C 1.96 2.13 1.96 2.27 +0.29 18 30 814 +30
30DEC26 37.00 C 0.00 0.00 0.00 1.62 +0.22 19 0 390 0
30DEC26 38.00 C 0.78 0.88 0.78 1.09 +0.15 19 21 518 +6
30DEC26 39.00 C 0.43 0.43 0.43 0.70 +0.10 19 1 840 0
30DEC26 40.00 C 0.26 0.26 0.26 0.42 +0.05 19 20 551 +20
30DEC26 41.00 C 0.00 0.00 0.00 0.24 +0.03 19 0 336 0
30DEC26 42.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 198 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 0.00 19 0 339 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 0.00 20 0 108 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 0.00 20 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 126 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 118 0
28JAN27 27.00 C 0.00 0.00 0.00 10.88 +0.50 30 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 9.88 +0.49 0 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 8.89 +0.50 25 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 7.89 +0.49 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.90 +0.50 20 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.90 +0.48 14 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 4.93 +0.45 18 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 4.00 +0.42 19 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 3.12 +0.36 18 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 2.27 +0.29 17 0 43 0
28JAN27 37.00 C 0.00 0.00 0.00 1.62 +0.22 17 0 42 0
28JAN27 38.00 C 1.03 1.03 1.03 1.09 +0.15 17 2 60 0
28JAN27 39.00 C 0.65 0.70 0.65 0.70 +0.10 17 27 48 +27
28JAN27 40.00 C 0.45 0.45 0.45 0.45 +0.08 17 1 23 +1
28JAN27 41.00 C 0.00 0.00 0.00 0.27 +0.06 17 0 34 0
28JAN27 42.00 C 0.00 0.00 0.00 0.16 +0.04 17 0 13 0
28JAN27 43.00 C 0.00 0.00 0.00 0.10 +0.03 18 0 5 0
28JAN27 44.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.03 +0.01 18 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 11.87 +0.49 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.88 +0.50 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.88 +0.49 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.89 +0.49 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.89 +0.48 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.90 +0.49 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.91 +0.48 17 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.95 +0.46 17 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 4.04 +0.42 17 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 3.21 +0.38 17 0 42 0
30MAR27 36.00 C 0.00 0.00 0.00 2.49 +0.26 17 0 181 0
30MAR27 37.00 C 0.00 0.00 0.00 1.91 +0.23 18 0 23 0
30MAR27 38.00 C 1.33 1.33 1.33 1.43 +0.19 18 15 341 +15
30MAR27 39.00 C 0.00 0.00 0.00 1.07 +0.17 18 0 137 0
30MAR27 40.00 C 0.00 0.00 0.00 0.77 +0.12 18 0 218 0
30MAR27 41.00 C 0.51 0.51 0.51 0.55 +0.09 18 1 118 +1
30MAR27 42.00 C 0.40 0.40 0.40 0.38 +0.07 18 1 57 +1
30MAR27 43.00 C 0.00 0.00 0.00 0.26 +0.05 17 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.18 +0.04 18 0 64 0
30MAR27 45.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 100 0
30MAR27 47.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.03 0.00 17 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 17 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 11.87 +0.49 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.88 +0.50 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.88 +0.49 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.89 +0.49 20 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.91 +0.48 20 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.96 +0.48 20 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.05 +0.45 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.21 +0.42 20 0 19 0
29JUN27 34.00 C 0.00 0.00 0.00 4.45 +0.38 20 0 60 0
29JUN27 35.00 C 0.00 0.00 0.00 3.78 +0.34 20 0 40 0
29JUN27 36.00 C 0.00 0.00 0.00 3.19 +0.40 20 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 2.59 +0.26 19 0 46 0
29JUN27 38.00 C 0.00 0.00 0.00 2.15 +0.23 19 0 57 0
29JUN27 39.00 C 0.00 0.00 0.00 1.77 +0.20 19 0 62 0
29JUN27 40.00 C 0.00 0.00 0.00 1.45 +0.18 19 0 186 0
29JUN27 41.00 C 0.00 0.00 0.00 1.18 +0.15 20 0 28 0
29JUN27 42.00 C 0.00 0.00 0.00 0.94 +0.12 20 0 27 0
29JUN27 43.00 C 0.00 0.00 0.00 0.75 +0.10 20 0 43 0
29JUN27 44.00 C 0.00 0.00 0.00 0.60 +0.09 20 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.46 +0.06 20 0 96 0
29JUN27 46.00 C 0.00 0.00 0.00 0.36 +0.05 20 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.28 +0.04 20 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.21 +0.03 20 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.17 +0.04 20 0 180 0
29SEP27 27.00 C 0.00 0.00 0.00 10.88 +0.50 20 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.89 +0.50 20 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.91 +0.50 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.96 +0.52 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.06 +0.44 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.24 +0.42 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.48 +0.38 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.65 +0.34 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.04 +0.32 18 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 3.49 +0.30 18 0 55 0
29SEP27 37.00 C 0.00 0.00 0.00 3.00 +0.27 18 0 63 0
29SEP27 38.00 C 0.00 0.00 0.00 2.54 +0.22 18 0 22 0
29SEP27 39.00 C 0.00 0.00 0.00 2.16 +0.22 18 0 1 0
29SEP27 40.00 C 0.00 0.00 0.00 1.82 +0.19 19 0 40 0
29SEP27 41.00 C 0.00 0.00 0.00 1.51 +0.16 19 0 6 0
29SEP27 42.00 C 0.95 0.95 0.95 1.30 +0.19 19 1 85 +1
29SEP27 43.00 C 0.71 0.79 0.71 1.04 +0.12 19 35 43 +35
29SEP27 44.00 C 0.00 0.00 0.00 0.85 +0.10 19 0 5 0
29SEP27 45.00 C 0.00 0.00 0.00 0.70 +0.08 19 0 12 0
29SEP27 46.00 C 0.00 0.00 0.00 0.56 +0.07 19 0 18 0
29SEP27 47.00 C 0.00 0.00 0.00 0.46 +0.07 19 0 45 0
29SEP27 48.00 C 0.00 0.00 0.00 0.36 +0.04 19 0 0 0
TOTAL CALL 389 19,132 +320
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 105 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 121 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 93 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 62 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 242 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 -0.02 18 0 461 0
29OCT26 36.00 P 0.13 0.13 0.08 0.04 -0.08 16 63 1,482 +36
29OCT26 37.00 P 0.33 0.33 0.23 0.18 -0.21 15 74 736 +18
29OCT26 38.00 P 0.63 0.63 0.62 0.60 -0.37 15 20 609 0
29OCT26 39.00 P 0.00 0.00 0.00 1.31 -0.47 15 0 517 0
29OCT26 40.00 P 0.00 0.00 0.00 2.24 -0.50 0 0 72 0
29OCT26 41.00 P 0.00 0.00 0.00 3.24 -0.50 0 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 4.24 -0.50 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.24 -0.50 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.24 -0.50 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.24 -0.50 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.31 -0.43 57 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.31 -0.43 62 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.31 -0.43 66 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.31 -0.43 71 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 140 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 390 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 296 0
27NOV26 30.00 P 0.01 0.01 0.01 0.01 0.00 28 130 263 +130
27NOV26 31.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 179 0
27NOV26 32.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 176 0
27NOV26 33.00 P 0.00 0.00 0.00 0.05 -0.04 23 0 103 0
27NOV26 34.00 P 0.23 0.23 0.23 0.11 -0.08 22 1 434 -1
27NOV26 35.00 P 0.43 0.43 0.31 0.23 -0.14 22 66 854 -6
27NOV26 36.00 P 0.73 0.73 0.62 0.45 -0.20 22 31 917 +31
27NOV26 37.00 P 1.10 1.10 1.02 0.79 -0.28 22 80 771 +50
27NOV26 38.00 P 1.74 1.74 1.59 1.27 -0.35 22 32 554 +15
27NOV26 39.00 P 2.41 2.41 2.41 1.88 -0.42 23 4 737 -4
27NOV26 40.00 P 3.10 3.10 3.10 2.55 -0.45 22 1 500 +1
27NOV26 41.00 P 0.00 0.00 0.00 3.38 -0.47 22 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 4.28 -0.49 21 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 5.24 -0.50 0 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 6.24 -0.70 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.46 -0.51 41 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.49 -0.51 45 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.52 -0.51 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.55 -0.51 54 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.58 -0.51 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 169 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 19 0 392 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 343 0
30DEC26 32.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 466 0
30DEC26 33.00 P 0.24 0.24 0.24 0.13 -0.05 17 1 646 +1
30DEC26 34.00 P 0.39 0.39 0.39 0.28 -0.09 18 15 499 0
30DEC26 35.00 P 0.60 0.60 0.60 0.52 -0.15 18 10 1,432 0
30DEC26 36.00 P 1.08 1.08 0.91 0.89 -0.21 18 55 783 +35
30DEC26 37.00 P 1.61 1.61 1.44 1.38 -0.25 18 62 1,120 +14
30DEC26 38.00 P 2.07 2.07 2.07 2.00 -0.30 18 15 689 -15
30DEC26 39.00 P 3.06 3.06 2.82 2.70 -0.38 17 21 1,016 +21
30DEC26 40.00 P 3.68 3.68 3.50 3.63 -0.32 20 20 402 0
30DEC26 41.00 P 0.00 0.00 0.00 4.41 -0.46 17 0 162 0
30DEC26 42.00 P 0.00 0.00 0.00 5.35 -0.48 17 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 6.32 -0.48 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.47 -0.36 28 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 8.54 -0.27 33 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 9.46 -0.34 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.44 -0.36 35 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.42 -0.37 36 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.43 -0.35 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.44 -0.34 42 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.91 -0.36 46 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 15 0
28JAN27 31.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 3 0
28JAN27 32.00 P 0.18 0.18 0.18 0.11 -0.03 18 4 10 +4
28JAN27 33.00 P 0.00 0.00 0.00 0.22 -0.06 18 0 6 0
28JAN27 34.00 P 0.53 0.53 0.53 0.40 -0.10 18 5 100 +4
28JAN27 35.00 P 0.00 0.00 0.00 0.67 -0.16 18 0 112 0
28JAN27 36.00 P 0.00 0.00 0.00 1.06 -0.20 18 0 219 0
28JAN27 37.00 P 0.00 0.00 0.00 1.53 -0.26 18 0 55 0
28JAN27 38.00 P 0.00 0.00 0.00 2.12 -0.29 17 0 71 0
28JAN27 39.00 P 3.16 3.16 2.89 2.82 -0.35 17 45 104 +45
28JAN27 40.00 P 0.00 0.00 0.00 3.63 -0.39 18 0 3 0
28JAN27 41.00 P 0.00 0.00 0.00 4.48 -0.44 17 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 5.39 -0.46 17 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 6.53 -0.29 24 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 7.53 -0.30 27 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 8.54 -0.28 29 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 9.56 -0.25 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 219 0
30MAR27 30.00 P 0.00 0.00 0.00 0.07 -0.03 18 0 177 0
30MAR27 31.00 P 0.00 0.00 0.00 0.13 -0.05 17 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.24 -0.07 18 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.40 -0.10 18 0 511 0
30MAR27 34.00 P 0.00 0.00 0.00 0.63 -0.14 18 0 135 0
30MAR27 35.00 P 0.00 0.00 0.00 0.94 -0.16 18 0 228 0
30MAR27 36.00 P 1.30 1.30 1.30 1.30 -0.20 17 10 237 +10
30MAR27 37.00 P 0.00 0.00 0.00 1.79 -0.23 17 0 101 0
30MAR27 38.00 P 0.00 0.00 0.00 2.36 -0.27 17 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 3.03 -0.30 17 0 119 0
30MAR27 40.00 P 0.00 0.00 0.00 3.79 -0.40 17 0 165 0
30MAR27 41.00 P 0.00 0.00 0.00 4.61 -0.43 17 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 5.48 -0.45 17 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 6.59 -0.27 22 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 7.57 -0.28 24 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.56 -0.27 25 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.56 -0.25 27 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.55 -0.25 29 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.55 -0.24 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.55 -0.24 33 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 13.53 -0.25 34 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.03 -0.24 38 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 135 0
29JUN27 29.00 P 0.00 0.00 0.00 0.18 -0.03 20 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.28 -0.04 20 0 88 0
29JUN27 31.00 P 0.00 0.00 0.00 0.42 -0.07 20 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 0.61 -0.09 20 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 0.85 -0.12 20 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 1.15 -0.08 20 0 134 0
29JUN27 35.00 P 1.62 1.62 1.62 1.52 -0.13 20 10 186 +10
29JUN27 36.00 P 0.00 0.00 0.00 1.96 -0.21 20 0 192 0
29JUN27 37.00 P 0.00 0.00 0.00 2.47 -0.25 20 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 3.04 -0.20 21 0 228 0
29JUN27 39.00 P 0.00 0.00 0.00 3.57 -0.32 20 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.27 -0.34 20 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.01 -0.37 20 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 5.80 -0.41 20 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 6.84 -0.44 22 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.75 -0.46 23 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 8.69 -0.47 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.66 -0.48 25 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 10.64 -0.47 27 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.64 -0.41 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.65 -0.35 30 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 3 0
29SEP27 29.00 P 0.00 0.00 0.00 0.25 -0.04 19 0 8 0
29SEP27 30.00 P 0.00 0.00 0.00 0.37 -0.06 19 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.53 -0.08 19 0 27 0
29SEP27 32.00 P 0.00 0.00 0.00 0.74 -0.10 19 0 25 0
29SEP27 33.00 P 0.00 0.00 0.00 1.00 -0.13 19 0 3 0
29SEP27 34.00 P 1.48 1.48 1.48 1.32 -0.16 19 10 111 +10
29SEP27 35.00 P 0.00 0.00 0.00 1.69 -0.19 19 0 41 0
29SEP27 36.00 P 0.00 0.00 0.00 2.14 -0.20 19 0 160 0
29SEP27 37.00 P 3.00 3.00 3.00 2.64 -0.25 19 1 48 -1
29SEP27 38.00 P 0.00 0.00 0.00 3.20 -0.29 20 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 3.83 -0.31 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.39 -0.33 19 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.11 -0.37 19 0 37 0
29SEP27 42.00 P 0.00 0.00 0.00 6.07 -0.21 21 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.91 -0.43 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.80 -0.45 22 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 8.73 -0.46 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.68 -0.48 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.65 -0.49 25 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.65 -0.50 26 0 0 0
TOTAL PUT 786 25,385 +408
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$ 48.860
16OCT26 39.50 C 0.00 0.00 0.00 9.37 - 0 0 0 -
16OCT26 40.00 C 0.00 0.00 0.00 8.87 - 0 0 0 -
16OCT26 40.50 C 0.00 0.00 0.00 8.37 -0.65 0 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 7.87 -0.65 0 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 7.37 -0.65 0 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 6.87 -0.65 0 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 6.38 -0.64 65 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 5.88 -0.65 60 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 5.39 -0.65 62 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 4.90 -0.66 60 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 4.42 -0.66 61 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 3.96 -0.65 62 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 3.50 -0.66 61 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 3.07 -0.65 62 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 2.73 -0.57 68 0 0 0
16OCT26 47.00 C 2.04 2.04 2.04 2.33 -0.57 67 15 15 +15
16OCT26 47.50 C 1.33 1.33 1.33 1.96 -0.56 65 15 15 +15
16OCT26 48.00 C 0.00 0.00 0.00 1.63 -0.56 65 0 15 0
16OCT26 48.50 C 0.00 0.00 0.00 1.33 -0.53 64 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 1.07 -0.49 64 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 0.85 -0.44 63 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 0.66 -0.39 63 0 20 0
16OCT26 51.00 C 0.00 0.00 0.00 0.36 -0.32 61 0 15 0
16OCT26 52.00 C 0.00 0.00 0.00 0.19 -0.23 61 0 30 0
16OCT26 53.00 C 0.00 0.00 0.00 0.10 -0.15 62 0 30 0
16OCT26 54.00 C 0.00 0.00 0.00 0.05 -0.10 63 0 15 0
16OCT26 55.00 C 0.00 0.00 0.00 0.02 -0.06 62 0 10 0
16OCT26 56.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 36 0
16OCT26 57.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 150 0
16OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 78 0 62 0
16OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 85 0 68 0
16OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 98 0 45 0
16OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 9.40 - 49 0 0 -
23OCT26 40.00 C 0.00 0.00 0.00 8.91 - 52 0 0 -
23OCT26 40.50 C 0.00 0.00 0.00 8.42 -0.74 53 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 7.93 -0.64 53 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 7.44 -0.65 52 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 6.96 -0.65 52 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 6.49 -0.64 52 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 6.02 -0.64 52 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 5.56 -0.64 52 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 5.12 -0.63 52 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 4.68 -0.63 52 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 4.26 -0.63 52 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 3.86 -0.61 52 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 3.48 -0.60 52 0 0 0
23OCT26 46.50 C 2.87 2.87 2.43 3.12 -0.58 52 45 45 +45
23OCT26 47.00 C 2.18 2.68 2.18 2.86 -0.48 55 45 45 +45
23OCT26 47.50 C 2.08 2.36 1.85 2.53 -0.47 54 75 75 +75
23OCT26 48.00 C 2.12 2.12 1.87 2.23 -0.46 54 45 60 +45
23OCT26 48.50 C 0.00 0.00 0.00 1.95 -0.43 54 0 0 0
23OCT26 49.00 C 0.00 0.00 0.00 1.69 -0.41 53 0 30 0
23OCT26 49.50 C 0.00 0.00 0.00 1.46 -0.38 53 0 30 0
23OCT26 50.00 C 0.00 0.00 0.00 1.24 -0.36 53 0 2 0
23OCT26 51.00 C 0.00 0.00 0.00 0.89 -0.30 52 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 0.60 -0.28 51 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 0.41 -0.22 51 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 0.28 -0.17 52 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 0.19 -0.12 52 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.12 -0.10 52 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.08 -0.07 53 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.05 -0.05 53 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.91 -0.70 46 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.92 -0.71 57 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.92 -0.65 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.94 -0.64 55 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.96 -0.54 54 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.99 -0.55 53 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.05 -0.58 54 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.13 -0.62 54 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 6.25 -0.61 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 5.41 -0.59 53 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 4.63 -0.57 54 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 3.91 -0.54 54 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 3.26 -0.50 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 2.76 -0.38 56 0 75 0
29OCT26 49.00 C 1.84 1.84 1.84 2.24 -0.38 55 15 135 0
29OCT26 50.00 C 1.49 1.49 1.30 1.79 -0.30 55 39 69 +9
29OCT26 52.50 C 0.69 0.90 0.69 0.93 -0.26 54 150 423 +150
29OCT26 55.00 C 0.36 0.42 0.36 0.47 -0.16 54 410 337 +20
29OCT26 57.50 C 0.00 0.00 0.00 0.21 -0.10 54 0 599 0
29OCT26 60.00 C 0.14 0.14 0.14 0.09 -0.05 54 100 339 0
29OCT26 62.50 C 0.00 0.00 0.00 0.04 -0.02 55 0 762 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 309 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 382 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 85 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 186 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 112 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 90 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 54 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 98 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 122 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 135 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 9.43 - 48 0 0 -
27NOV26 41.00 C 0.00 0.00 0.00 8.80 -0.65 53 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.02 -0.59 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.27 -0.58 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.57 -0.56 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.91 -0.54 53 0 0 0
27NOV26 46.00 C 4.69 4.69 4.69 5.29 -0.52 53 2 2 +2
27NOV26 47.00 C 4.06 4.07 4.06 4.58 -0.64 51 30 30 +30
27NOV26 48.00 C 3.75 4.07 3.70 4.22 -0.46 54 48 74 +29
27NOV26 49.00 C 3.15 3.15 3.15 3.72 -0.35 54 5 66 0
27NOV26 50.00 C 2.90 2.93 2.81 3.26 -0.37 53 6 48 +3
27NOV26 52.50 C 1.97 1.97 1.97 2.30 -0.31 53 2 76 0
27NOV26 55.00 C 0.00 0.00 0.00 1.59 -0.27 53 0 50 0
27NOV26 57.50 C 1.06 1.06 1.02 1.10 -0.21 53 7 109 +5
27NOV26 60.00 C 0.00 0.00 0.00 0.77 -0.15 54 0 144 0
27NOV26 62.50 C 0.00 0.00 0.00 0.51 -0.13 54 0 26 0
27NOV26 65.00 C 0.37 0.37 0.37 0.33 -0.10 54 57 60 +57
27NOV26 67.50 C 0.00 0.00 0.00 0.21 -0.07 54 0 27 0
27NOV26 70.00 C 0.00 0.00 0.00 0.13 -0.05 53 0 25 0
27NOV26 72.50 C 0.00 0.00 0.00 0.09 -0.03 54 0 41 0
27NOV26 75.00 C 0.00 0.00 0.00 0.05 -0.03 54 0 120 0
27NOV26 77.50 C 0.00 0.00 0.00 0.03 -0.02 53 0 120 0
27NOV26 80.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.08 -0.92 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.20 -1.01 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.35 -0.91 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.58 -0.72 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.76 -0.91 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.32 -0.71 52 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.58 -0.54 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.86 -0.56 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.18 -0.42 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.54 -0.50 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.93 -0.48 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.36 -0.45 52 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.64 -0.62 50 0 0 0
30DEC26 48.00 C 4.79 4.79 4.79 5.23 -0.59 51 15 45 +15
30DEC26 49.00 C 4.25 4.25 4.25 4.76 -0.35 51 19 42 0
30DEC26 50.00 C 3.83 3.83 3.83 4.32 -0.34 51 45 140 +30
30DEC26 52.50 C 3.15 3.15 3.15 3.36 -0.35 51 15 82 0
30DEC26 55.00 C 2.35 2.40 2.35 2.58 -0.27 51 200 251 -40
30DEC26 57.50 C 1.77 1.77 1.77 1.98 -0.23 52 5 27 +5
30DEC26 60.00 C 0.00 0.00 0.00 1.50 -0.21 52 0 237 0
30DEC26 62.50 C 0.00 0.00 0.00 1.17 -0.18 53 0 561 0
30DEC26 65.00 C 0.00 0.00 0.00 0.89 -0.13 53 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 0.66 -0.10 53 0 75 0
30DEC26 70.00 C 0.00 0.00 0.00 0.49 -0.08 53 0 76 0
30DEC26 72.50 C 0.00 0.00 0.00 0.36 -0.06 53 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 0.26 -0.05 53 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 0.19 -0.04 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.14 -0.02 53 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 -0.02 52 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 61 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 60 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 64 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 78 0
28JAN27 40.00 C 0.00 0.00 0.00 10.73 - 50 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 10.11 -0.69 51 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 9.36 -0.59 50 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 8.72 -0.57 50 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 8.09 -0.58 50 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 7.55 -0.52 50 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 7.00 -0.51 51 0 0 0
28JAN27 47.00 C 6.05 6.05 6.05 6.59 -0.63 52 6 20 +6
28JAN27 48.00 C 5.67 5.87 5.67 6.11 -0.38 52 12 75 0
28JAN27 49.00 C 5.43 5.43 5.43 5.65 -0.37 52 15 152 0
28JAN27 50.00 C 4.67 4.67 4.67 5.22 -0.36 52 15 120 0
28JAN27 52.50 C 4.07 4.07 4.07 4.26 -0.33 52 18 210 0
28JAN27 55.00 C 0.00 0.00 0.00 3.47 -0.29 52 0 105 0
28JAN27 57.50 C 2.56 2.74 2.56 2.79 -0.27 52 30 60 +30
28JAN27 60.00 C 2.07 2.07 2.07 2.23 -0.26 52 15 45 +15
28JAN27 62.50 C 1.80 1.80 1.78 1.82 -0.20 53 48 63 +48
28JAN27 65.00 C 0.00 0.00 0.00 1.46 -0.19 53 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 1.15 -0.18 53 0 45 0
28JAN27 70.00 C 0.00 0.00 0.00 0.88 -0.16 52 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.71 -0.13 53 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.56 -0.10 53 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.44 -0.08 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.38 -0.64 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.59 -0.86 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.88 -0.59 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.09 -0.93 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.45 -0.61 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.78 -0.71 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.18 -0.77 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.54 -0.68 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.03 -0.64 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.40 -0.54 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.87 -0.79 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.37 -0.67 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.01 -0.53 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.55 -0.38 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.12 -0.36 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.70 -0.36 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.76 -0.33 52 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 4.83 -0.41 51 0 600 0
30MAR27 57.50 C 0.00 0.00 0.00 4.23 -0.27 52 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 3.62 -0.24 53 0 750 0
30MAR27 62.50 C 0.00 0.00 0.00 3.08 -0.24 53 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 2.58 -0.27 52 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 2.26 -0.22 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.89 -0.23 53 0 45 0
30MAR27 72.50 C 0.00 0.00 0.00 1.61 -0.16 53 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 1.36 -0.17 53 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 1.15 -0.14 53 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 0.97 -0.13 53 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 0.82 -0.11 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.69 -0.10 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.58 -0.08 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.49 -0.07 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.41 -0.07 53 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.34 -0.06 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.29 -0.05 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.24 -0.05 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.21 -0.03 53 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 0.17 -0.04 53 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 0.15 -0.03 53 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 0.13 -0.02 53 0 120 0
30MAR27 112.50 C 0.00 0.00 0.00 0.11 -0.02 53 0 75 0
29JUN27 35.00 C 0.00 0.00 0.00 16.60 -0.63 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.95 -0.52 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.19 -0.59 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.60 -0.78 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.01 -0.58 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.36 -0.64 51 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 12.69 -0.88 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.25 -0.70 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.69 -0.78 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.20 -0.71 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.64 -0.73 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.26 -0.69 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.72 -0.70 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.29 -0.57 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.94 -0.47 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.57 -0.44 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 7.63 -0.46 52 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 6.72 -0.53 52 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 5.98 -0.32 52 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 5.47 -0.15 53 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 4.90 -0.12 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 4.32 -0.33 53 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 3.87 -0.23 53 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 3.37 -0.32 53 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 3.08 -0.24 54 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 2.77 -0.19 54 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 2.46 -0.18 54 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 2.19 -0.16 54 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 1.94 -0.15 54 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.73 -0.13 54 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 1.54 -0.12 54 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 1.37 -0.11 54 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.22 -0.10 54 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 1.08 -0.09 54 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.96 -0.09 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.86 -0.08 54 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 0.77 -0.07 54 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 0.68 -0.07 53 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 0.61 -0.04 54 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 0.54 -0.06 53 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 0.49 -0.04 54 0 15 0
29SEP27 40.00 C 0.00 0.00 0.00 14.77 - 53 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 14.25 -0.54 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 13.56 -0.66 52 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 12.99 -0.73 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 12.71 -0.50 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 12.10 -0.64 52 0 230 0
29SEP27 46.00 C 0.00 0.00 0.00 11.66 -0.61 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 11.30 -0.53 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 10.92 -0.42 53 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 10.52 -0.42 53 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 10.14 -0.54 53 0 10 0
29SEP27 52.50 C 0.00 0.00 0.00 9.31 -0.34 54 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 8.43 -0.43 54 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 7.72 -0.41 54 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 7.03 -0.36 54 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 6.50 -0.30 54 0 15 0
29SEP27 65.00 C 0.00 0.00 0.00 5.90 -0.34 54 0 18 0
29SEP27 67.50 C 0.00 0.00 0.00 5.26 -0.44 54 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 4.90 -0.37 54 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 4.44 -0.32 54 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 4.03 -0.33 54 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 3.70 -0.31 54 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 3.36 -0.31 54 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 3.03 -0.31 54 0 30 0
29SEP27 85.00 C 0.00 0.00 0.00 2.79 -0.26 54 0 245 0
TOTAL CALL 1,569 14,679 +654
16OCT26 39.50 P 0.00 0.00 0.00 0.01 - 97 0 0 -
16OCT26 40.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
16OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.02 -0.01 63 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.04 -0.01 64 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.06 -0.01 64 0 56 0
16OCT26 45.00 P 0.00 0.00 0.00 0.09 -0.01 63 0 40 0
16OCT26 45.50 P 0.00 0.00 0.00 0.14 -0.01 63 0 100 0
16OCT26 46.00 P 0.00 0.00 0.00 0.20 -0.01 62 0 60 0
16OCT26 46.50 P 0.00 0.00 0.00 0.29 0.00 63 0 100 0
16OCT26 47.00 P 0.00 0.00 0.00 0.41 +0.02 63 0 15 0
16OCT26 47.50 P 0.00 0.00 0.00 0.54 +0.02 62 0 62 0
16OCT26 48.00 P 0.00 0.00 0.00 0.69 +0.01 60 0 59 0
16OCT26 48.50 P 0.00 0.00 0.00 0.89 +0.03 60 0 15 0
16OCT26 49.00 P 0.00 0.00 0.00 1.13 +0.07 60 0 84 0
16OCT26 49.50 P 1.80 1.80 1.80 1.41 +0.12 59 15 78 -12
16OCT26 50.00 P 0.00 0.00 0.00 1.71 +0.16 58 0 45 0
16OCT26 51.00 P 0.00 0.00 0.00 2.42 +0.26 56 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 3.33 +0.41 62 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 4.23 +0.53 62 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 5.18 +0.55 63 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 6.15 +0.59 61 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 7.14 +0.61 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 8.14 +0.63 0 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 9.34 +0.84 131 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 10.33 +0.83 139 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 11.14 +0.62 0 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 12.14 +0.64 0 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 13.28 +0.78 156 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 14.32 +0.70 173 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 15.14 +0.64 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 16.14 +0.64 0 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 17.14 +0.64 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 18.14 +0.64 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 19.14 +0.64 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 20.14 +0.64 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 21.14 +0.53 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 22.29 +0.79 226 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 23.14 +0.55 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 24.14 +0.64 0 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
23OCT26 40.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
23OCT26 40.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 0.13 +0.01 53 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 0.17 +0.01 52 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 0.22 +0.01 52 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 0.29 +0.01 52 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 0.38 +0.03 53 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 0.48 +0.03 53 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 0.60 +0.05 53 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 0.74 +0.06 53 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 0.88 +0.06 52 0 0 0
23OCT26 47.50 P 1.56 1.56 1.26 1.05 +0.06 51 16 8 +8
23OCT26 48.00 P 0.00 0.00 0.00 1.24 +0.06 51 0 0 0
23OCT26 48.50 P 2.02 2.02 2.02 1.46 +0.09 51 15 15 +15
23OCT26 49.00 P 2.31 2.31 2.14 1.69 +0.09 50 45 45 +45
23OCT26 49.50 P 2.33 2.37 2.33 1.96 +0.12 50 30 30 +30
23OCT26 50.00 P 2.64 2.64 2.42 2.25 +0.15 50 30 30 +30
23OCT26 51.00 P 2.94 3.10 2.94 2.89 +0.21 49 30 42 +30
23OCT26 52.00 P 0.00 0.00 0.00 3.72 +0.36 52 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 4.52 +0.41 52 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 5.38 +0.46 52 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 6.29 +0.51 52 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 7.22 +0.54 52 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 8.18 +0.57 52 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 9.34 +0.78 73 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 10.33 +0.78 78 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 11.39 +0.87 88 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 12.32 +0.79 87 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 13.28 +0.78 88 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 14.40 +0.71 104 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 15.38 +0.88 107 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 16.40 +0.90 113 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 17.39 +0.88 117 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 18.28 +0.78 109 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 19.36 +0.86 123 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 20.28 +0.78 118 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 21.32 +0.71 126 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 22.35 +0.83 134 0 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 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.08 +0.01 54 0 100 0
29OCT26 41.00 P 0.00 0.00 0.00 0.13 +0.01 54 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.22 +0.03 54 0 0 0
29OCT26 43.00 P 0.45 0.45 0.45 0.34 +0.04 54 32 17 -18
29OCT26 44.00 P 0.67 0.67 0.56 0.51 +0.06 54 75 90 +52
29OCT26 45.00 P 1.08 1.10 0.77 0.73 +0.08 54 106 448 -15
29OCT26 46.00 P 1.27 1.30 1.27 1.02 +0.11 54 30 185 +15
29OCT26 47.00 P 1.51 1.51 1.41 1.38 +0.15 55 29 114 +11
29OCT26 48.00 P 2.15 2.16 1.99 1.72 +0.09 53 60 180 +60
29OCT26 49.00 P 2.59 2.83 2.35 2.18 +0.11 52 142 109 -4
29OCT26 50.00 P 3.16 3.33 2.62 2.72 +0.15 51 78 270 -3
29OCT26 52.50 P 0.00 0.00 0.00 4.51 +0.38 54 0 366 0
29OCT26 55.00 P 0.00 0.00 0.00 6.54 +0.48 54 0 173 0
29OCT26 57.50 P 0.00 0.00 0.00 8.79 +0.55 53 0 247 0
29OCT26 60.00 P 0.00 0.00 0.00 11.39 +0.64 70 0 337 0
29OCT26 62.50 P 0.00 0.00 0.00 13.92 +0.83 82 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 16.40 +0.77 90 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 18.80 +0.66 92 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 21.32 +0.71 101 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.88 +0.86 114 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 26.27 +0.77 112 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 28.77 +0.77 118 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 31.31 +0.80 130 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 33.78 +0.76 132 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 36.30 +0.74 141 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 38.79 +0.79 145 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 41.30 +0.80 152 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 43.75 +0.65 151 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 46.28 +0.78 161 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 48.80 +0.80 168 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 51.26 +0.76 168 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 53.74 +0.63 169 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 56.27 +0.77 179 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 58.76 +0.76 181 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 61.28 +0.76 189 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 63.74 +0.74 187 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.62 - 54 0 0 -
27NOV26 41.00 P 1.04 1.04 1.04 0.80 +0.04 54 5 5 +5
27NOV26 42.00 P 0.00 0.00 0.00 1.02 +0.05 54 0 10 0
27NOV26 43.00 P 0.00 0.00 0.00 1.29 +0.07 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.58 +0.09 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.91 +0.08 54 0 115 0
27NOV26 46.00 P 0.00 0.00 0.00 2.29 +0.10 54 0 24 0
27NOV26 47.00 P 3.11 3.11 3.11 2.70 +0.10 54 50 50 +50
27NOV26 48.00 P 3.49 3.65 3.49 3.15 +0.10 53 26 26 +26
27NOV26 49.00 P 4.25 4.25 3.85 3.67 +0.13 53 22 172 +22
27NOV26 50.00 P 4.60 4.60 4.40 4.15 +0.08 52 31 454 +4
27NOV26 52.50 P 0.00 0.00 0.00 5.79 +0.23 53 0 149 0
27NOV26 55.00 P 0.00 0.00 0.00 7.59 +0.35 53 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 9.58 +0.35 53 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 11.72 +0.69 53 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 13.97 +0.61 53 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 16.40 +0.64 57 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 18.80 +0.66 58 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 21.32 +0.71 64 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 23.88 +0.78 72 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 26.27 +0.74 71 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 28.77 +0.71 75 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 31.31 +0.80 82 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 33.78 +0.76 84 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 36.30 +0.74 89 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 38.79 +0.79 92 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.38 +0.03 53 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.50 +0.04 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.62 +0.03 52 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.76 +0.03 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.95 +0.05 52 0 11 0
30DEC26 40.00 P 0.00 0.00 0.00 1.15 +0.04 52 0 55 0
30DEC26 41.00 P 0.00 0.00 0.00 1.42 +0.08 52 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 1.67 +0.05 52 0 80 0
30DEC26 43.00 P 0.00 0.00 0.00 2.04 +0.08 52 0 100 0
30DEC26 44.00 P 0.00 0.00 0.00 2.39 +0.07 52 0 66 0
30DEC26 45.00 P 0.00 0.00 0.00 2.78 +0.10 52 0 27 0
30DEC26 46.00 P 3.63 3.63 3.63 3.18 +0.08 52 6 21 +6
30DEC26 47.00 P 3.73 3.73 3.73 3.63 +0.09 52 15 0 -15
30DEC26 48.00 P 4.66 4.66 4.32 4.13 +0.11 52 27 104 +27
30DEC26 49.00 P 4.99 5.19 4.80 4.73 +0.19 53 49 102 +32
30DEC26 50.00 P 5.56 5.56 5.40 5.22 +0.14 52 32 150 +17
30DEC26 52.50 P 0.00 0.00 0.00 6.98 +0.41 55 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 8.57 +0.48 53 0 58 0
30DEC26 57.50 P 0.00 0.00 0.00 10.66 +0.55 56 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 12.73 +0.83 57 0 260 0
30DEC26 62.50 P 0.00 0.00 0.00 14.92 +0.77 59 0 515 0
30DEC26 65.00 P 0.00 0.00 0.00 17.15 +0.73 60 0 286 0
30DEC26 67.50 P 0.00 0.00 0.00 19.39 +0.95 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.81 +1.04 64 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.19 +0.79 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.60 +0.87 67 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.87 +0.78 64 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 31.33 +0.77 66 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 33.91 +0.89 72 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.42 +0.86 76 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.79 +0.79 74 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 41.30 +0.80 77 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.77 +0.67 78 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 46.40 +0.90 87 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 48.88 +0.88 89 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 51.41 +0.91 92 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 53.90 +0.79 94 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 56.36 +0.86 95 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 58.76 +0.76 93 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 61.38 +0.86 101 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 63.88 +0.88 103 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 1.76 - 53 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 2.04 +0.06 53 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 2.34 +0.05 53 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 2.71 +0.07 53 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 3.09 +0.08 53 0 0 0
28JAN27 45.00 P 3.82 3.82 3.82 3.50 +0.08 53 11 11 +11
28JAN27 46.00 P 0.00 0.00 0.00 3.95 +0.09 53 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 4.49 +0.16 53 0 200 0
28JAN27 48.00 P 5.47 5.47 5.47 5.02 +0.20 54 9 39 +9
28JAN27 49.00 P 5.91 5.92 5.66 5.48 +0.14 53 46 61 +16
28JAN27 50.00 P 6.34 6.51 6.13 6.04 +0.15 53 69 109 +54
28JAN27 52.50 P 0.00 0.00 0.00 7.71 +0.32 54 0 60 0
28JAN27 55.00 P 0.00 0.00 0.00 9.44 +0.52 55 0 61 0
28JAN27 57.50 P 0.00 0.00 0.00 11.28 +0.48 55 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 13.24 +0.47 56 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 15.33 +0.46 57 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 17.61 +0.66 59 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 19.83 +0.75 60 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 21.93 +0.52 58 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 24.44 +0.70 62 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 26.83 +0.84 63 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 28.98 +0.82 60 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.34 +0.04 53 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 1.57 +0.05 53 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 1.82 +0.07 53 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 2.09 +0.04 53 0 43 0
30MAR27 39.00 P 0.00 0.00 0.00 2.41 +0.07 53 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.73 +0.08 53 0 80 0
30MAR27 41.00 P 0.00 0.00 0.00 3.11 +0.09 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.40 +0.06 53 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 3.91 +0.14 53 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 4.35 +0.15 54 0 98 0
30MAR27 45.00 P 5.13 5.13 5.13 4.74 +0.09 53 2 3 +2
30MAR27 46.00 P 5.61 5.61 5.61 5.29 +0.17 54 15 60 0
30MAR27 47.00 P 0.00 0.00 0.00 5.74 +0.12 53 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 6.27 +0.13 53 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.82 +0.14 53 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 7.40 +0.16 53 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 8.82 +0.08 53 0 46 0
30MAR27 55.00 P 0.00 0.00 0.00 10.63 +0.41 54 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 12.55 +0.54 55 0 760 0
30MAR27 60.00 P 0.00 0.00 0.00 14.38 +0.49 55 0 662 0
30MAR27 62.50 P 0.00 0.00 0.00 16.46 +0.52 56 0 904 0
30MAR27 65.00 P 0.00 0.00 0.00 18.40 +0.58 56 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 20.49 +0.61 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.73 +0.63 57 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 25.09 +0.81 59 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.21 +0.60 58 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.63 +0.68 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 31.91 +0.89 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 34.30 +0.85 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 36.59 +0.64 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 39.02 +0.69 61 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 41.57 +1.03 64 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 43.84 +0.74 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 46.40 +0.90 64 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 48.88 +0.88 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 51.41 +0.91 69 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 53.93 +0.82 71 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 56.36 +0.84 71 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 58.77 +0.77 70 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 61.38 +0.86 75 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 63.88 +0.88 77 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.33 +0.09 54 0 256 0
29JUN27 36.00 P 0.00 0.00 0.00 2.64 +0.10 54 0 60 0
29JUN27 37.00 P 0.00 0.00 0.00 2.94 +0.09 54 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 3.31 +0.13 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.68 +0.12 54 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 4.06 +0.12 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.47 +0.15 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.90 +0.14 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.25 +0.16 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.81 +0.26 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.26 +0.23 54 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 6.76 +0.23 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.23 +0.02 53 0 131 0
29JUN27 48.00 P 0.00 0.00 0.00 7.78 +0.16 54 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 8.33 +0.04 54 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.91 +0.13 53 0 38 0
29JUN27 52.50 P 0.00 0.00 0.00 10.41 +0.13 53 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 12.24 +0.55 55 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 14.03 +0.34 55 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 15.82 +0.44 55 0 18 0
29JUN27 62.50 P 0.00 0.00 0.00 17.73 +0.46 55 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 19.81 +0.46 56 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 21.91 +0.59 57 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 23.88 +0.53 57 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 26.01 +0.46 57 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 28.31 +0.61 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 30.51 +0.83 58 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 32.77 +0.84 59 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 34.89 +0.49 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 37.32 +0.64 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 39.51 +0.58 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 41.89 +0.59 59 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 44.19 +0.51 58 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 46.60 +0.63 59 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 49.02 +0.65 59 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 51.42 +0.65 59 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 53.93 +0.76 61 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 56.52 +0.83 64 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 58.94 +0.86 64 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 61.42 +0.87 65 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 63.92 +0.84 66 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.17 - 54 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 5.64 +0.16 54 0 0 0
29SEP27 42.00 P 6.28 6.28 6.28 6.11 +0.20 54 1 1 +1
29SEP27 43.00 P 0.00 0.00 0.00 6.59 +0.31 54 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.09 +0.32 55 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.63 +0.36 55 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.99 +0.21 54 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.54 +0.16 54 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.03 +0.15 53 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.63 +0.20 54 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.23 +0.20 54 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 11.82 +0.27 54 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.28 +0.10 53 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.20 +0.27 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.17 +0.43 55 0 61 0
29SEP27 62.50 P 0.00 0.00 0.00 19.00 +0.50 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.93 +0.50 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.96 +0.46 56 0 15 0
29SEP27 70.00 P 0.00 0.00 0.00 24.47 -0.07 53 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 26.51 +0.08 53 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 28.60 +0.03 53 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 30.76 +0.09 53 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 33.43 +0.41 57 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 35.69 +0.46 57 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 37.40 0.00 53 0 0 0
TOTAL PUT 1,149 12,475 +511
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$ 94.550
29OCT26 60.00 C 0.00 0.00 0.00 34.64 +0.86 73 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 32.14 +0.90 60 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 29.64 +0.89 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 27.15 +0.76 54 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 24.59 +0.81 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 22.09 +0.82 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 19.66 +0.67 38 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 17.16 +1.04 22 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 14.66 +1.04 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 12.17 +1.04 23 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 9.69 +1.02 23 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 7.25 +0.93 22 0 75 0
29OCT26 90.00 C 0.00 0.00 0.00 4.98 +0.78 22 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 3.04 +0.56 22 0 336 0
29OCT26 95.00 C 1.44 1.55 1.44 1.56 +0.32 21 17 493 -15
29OCT26 97.50 C 0.53 0.53 0.53 0.70 +0.15 21 19 214 +2
29OCT26 100.00 C 0.23 0.24 0.18 0.26 +0.05 22 29 283 -10
29OCT26 102.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 448 0
29OCT26 105.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 430 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 171 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 98 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 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 27.15 +0.68 34 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 24.65 +0.75 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 22.16 +0.79 31 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 19.66 +0.61 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 17.17 +0.62 25 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 14.68 +1.02 23 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 12.23 +0.99 23 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 9.87 +0.92 23 0 45 0
27NOV26 87.50 C 0.00 0.00 0.00 7.70 +0.82 24 0 122 0
27NOV26 90.00 C 5.38 5.38 5.38 5.86 +0.64 24 15 180 +15
27NOV26 92.50 C 0.00 0.00 0.00 4.02 +0.38 23 0 42 0
27NOV26 95.00 C 0.00 0.00 0.00 2.78 +0.39 23 0 228 0
27NOV26 97.50 C 1.68 1.75 1.68 1.83 +0.29 23 51 211 +31
27NOV26 100.00 C 1.15 1.15 1.15 1.15 +0.19 23 20 210 +20
27NOV26 102.50 C 0.69 0.69 0.69 0.68 +0.10 23 15 163 +15
27NOV26 105.00 C 0.00 0.00 0.00 0.40 +0.07 23 0 157 0
27NOV26 107.50 C 0.00 0.00 0.00 0.22 +0.04 24 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.12 +0.03 24 0 37 0
27NOV26 112.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.03 0.00 24 0 61 0
27NOV26 117.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.63 +0.64 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.13 +0.66 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.64 +0.63 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.14 +0.66 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.64 +0.65 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.15 +0.64 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.65 +0.69 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.16 +0.63 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.67 +0.61 23 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 17.21 +0.66 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.81 +0.98 23 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 12.51 +0.90 23 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 10.39 +0.86 23 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 8.43 +0.76 23 0 33 0
30DEC26 90.00 C 6.72 6.72 6.72 6.70 +0.63 23 15 390 0
30DEC26 92.50 C 0.00 0.00 0.00 5.16 +0.56 23 0 28 0
30DEC26 95.00 C 0.00 0.00 0.00 3.87 +0.43 23 0 67 0
30DEC26 97.50 C 0.00 0.00 0.00 2.81 +0.28 23 0 122 0
30DEC26 100.00 C 0.00 0.00 0.00 2.05 +0.23 23 0 218 0
30DEC26 102.50 C 0.00 0.00 0.00 1.45 +0.20 23 0 133 0
30DEC26 105.00 C 0.00 0.00 0.00 0.99 +0.15 23 0 56 0
30DEC26 107.50 C 0.00 0.00 0.00 0.66 +0.11 23 0 54 0
30DEC26 110.00 C 0.00 0.00 0.00 0.42 +0.07 23 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 0.26 +0.05 23 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 0.10 +0.02 23 0 60 0
30DEC26 120.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 27.15 +0.57 24 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 24.65 +0.50 18 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 22.17 +0.44 19 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 19.67 +0.28 0 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 17.42 +0.43 22 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 15.22 +0.94 23 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 13.06 +0.88 23 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 11.04 +0.82 23 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 9.20 +0.76 23 0 15 0
28JAN27 90.00 C 0.00 0.00 0.00 7.48 +0.62 23 0 15 0
28JAN27 92.50 C 0.00 0.00 0.00 5.99 +0.54 23 0 17 0
28JAN27 95.00 C 0.00 0.00 0.00 4.72 +0.45 23 0 15 0
28JAN27 97.50 C 0.00 0.00 0.00 3.66 +0.36 23 0 2 0
28JAN27 100.00 C 0.00 0.00 0.00 2.83 +0.29 23 0 15 0
28JAN27 102.50 C 2.04 2.04 2.04 2.14 +0.22 23 15 15 +15
28JAN27 105.00 C 1.55 1.55 1.55 1.63 +0.22 24 15 25 +15
28JAN27 107.50 C 1.17 1.17 1.17 1.18 +0.17 24 15 18 +15
28JAN27 110.00 C 0.00 0.00 0.00 0.84 +0.12 24 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.58 +0.09 23 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.40 +0.07 23 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.28 +0.06 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.73 +0.37 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 37.28 +0.44 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.88 +0.47 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 32.39 +0.41 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.97 +0.35 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.54 +0.30 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.16 +0.33 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 22.86 +0.42 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 20.56 +0.42 24 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 18.37 +0.48 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 16.19 +0.90 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 14.18 +0.84 24 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 12.31 +0.79 24 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 10.59 +0.75 24 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 9.02 +0.61 24 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 7.60 +0.54 24 0 110 0
30MAR27 95.00 C 0.00 0.00 0.00 6.36 +0.48 24 0 1,145 0
30MAR27 97.50 C 0.00 0.00 0.00 5.28 +0.41 24 0 111 0
30MAR27 100.00 C 0.00 0.00 0.00 4.36 +0.36 24 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 3.58 +0.37 24 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 2.91 +0.33 24 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 2.30 +0.25 24 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 1.83 +0.23 24 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 1.44 +0.19 24 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 1.11 +0.17 24 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 0.84 +0.12 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.65 +0.10 24 0 3 0
30MAR27 122.50 C 0.00 0.00 0.00 0.48 +0.06 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.37 +0.06 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 37.70 +0.36 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 35.24 +0.33 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 32.85 +0.28 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 30.53 +0.33 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 28.17 +0.35 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.93 +0.42 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 23.58 +0.32 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 21.37 +0.30 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 19.38 +0.42 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 18.09 +0.82 26 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 16.28 +0.75 26 0 14 0
29JUN27 85.00 C 0.00 0.00 0.00 14.60 +0.73 26 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 13.05 +0.68 26 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 11.57 +0.60 26 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 10.26 +0.60 26 0 200 0
29JUN27 95.00 C 0.00 0.00 0.00 9.03 +0.51 26 0 232 0
29JUN27 97.50 C 0.00 0.00 0.00 7.68 +0.48 26 0 55 0
29JUN27 100.00 C 0.00 0.00 0.00 6.73 +0.42 26 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 5.83 +0.37 26 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 5.08 +0.34 26 0 16 0
29JUN27 107.50 C 0.00 0.00 0.00 4.36 +0.28 26 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 3.78 +0.27 26 0 114 0
29JUN27 112.50 C 0.00 0.00 0.00 3.22 +0.13 26 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 2.87 +0.22 26 0 110 0
29JUN27 117.50 C 0.00 0.00 0.00 2.42 +0.18 26 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 2.08 +0.16 26 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 1.75 +0.14 26 0 52 0
29JUN27 125.00 C 0.00 0.00 0.00 1.49 +0.12 26 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 28.38 +0.56 0 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 26.29 +0.66 17 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 24.27 +0.78 20 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 22.34 +0.84 22 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 20.48 +0.79 23 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 18.70 +0.75 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 17.57 +0.74 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 15.92 +0.67 26 0 15 0
29SEP27 87.50 C 0.00 0.00 0.00 13.99 +0.64 24 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 12.60 +0.56 24 0 34 0
29SEP27 92.50 C 0.00 0.00 0.00 11.34 +0.56 25 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 10.15 +0.48 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 9.08 +0.48 25 0 1 0
29SEP27 100.00 C 0.00 0.00 0.00 8.08 +0.40 25 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 7.19 +0.40 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 6.36 +0.33 25 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 5.64 +0.32 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 4.94 +0.25 25 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 4.38 +0.25 25 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 3.93 +0.22 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.47 +0.20 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.03 +0.20 26 0 8 0
29SEP27 122.50 C 0.00 0.00 0.00 2.64 +0.15 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.31 +0.14 26 0 6 0
TOTAL CALL 226 10,685 +103
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 124 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 26 0 106 0
29OCT26 85.00 P 0.00 0.00 0.00 0.02 -0.03 23 0 222 0
29OCT26 87.50 P 0.20 0.20 0.20 0.08 -0.11 22 30 348 0
29OCT26 90.00 P 0.46 0.46 0.46 0.31 -0.27 22 31 602 -15
29OCT26 92.50 P 1.01 1.11 1.01 0.90 -0.49 22 18 354 0
29OCT26 95.00 P 0.00 0.00 0.00 2.00 -0.66 23 0 232 0
29OCT26 97.50 P 0.00 0.00 0.00 3.56 -0.89 22 0 157 0
29OCT26 100.00 P 0.00 0.00 0.00 5.62 -1.00 22 0 234 0
29OCT26 102.50 P 0.00 0.00 0.00 7.97 -1.04 22 0 31 0
29OCT26 105.00 P 0.00 0.00 0.00 10.45 -1.05 0 0 31 0
29OCT26 107.50 P 0.00 0.00 0.00 12.95 -1.05 0 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 15.45 -1.05 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 17.95 -1.05 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 20.73 -0.77 61 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 23.22 -0.78 66 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 25.71 -0.79 70 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 28.21 -0.79 75 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 30.71 -0.79 79 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 40 0
27NOV26 77.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.07 -0.04 24 0 157 0
27NOV26 82.50 P 0.00 0.00 0.00 0.18 -0.08 24 0 140 0
27NOV26 85.00 P 0.00 0.00 0.00 0.40 -0.15 24 0 165 0
27NOV26 87.50 P 0.88 0.88 0.88 0.80 -0.25 24 2 139 0
27NOV26 90.00 P 0.00 0.00 0.00 1.45 -0.34 24 0 289 0
27NOV26 92.50 P 0.00 0.00 0.00 2.34 -0.46 24 0 129 0
27NOV26 95.00 P 0.00 0.00 0.00 3.55 -0.60 24 0 206 0
27NOV26 97.50 P 5.05 5.05 5.05 5.11 -0.71 24 15 197 +15
27NOV26 100.00 P 0.00 0.00 0.00 6.89 -0.85 23 0 90 0
27NOV26 102.50 P 0.00 0.00 0.00 8.94 -0.92 23 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 11.17 -0.97 24 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 13.50 -1.01 23 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 15.92 -0.74 23 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 18.68 -0.37 34 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 21.19 -0.45 38 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 23.71 -0.41 42 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 26.15 -0.73 43 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 28.64 -0.43 46 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 31.15 -0.39 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 149 0
30DEC26 77.50 P 0.00 0.00 0.00 0.12 -0.05 23 0 53 0
30DEC26 80.00 P 0.00 0.00 0.00 0.26 -0.07 23 0 264 0
30DEC26 82.50 P 0.00 0.00 0.00 0.48 -0.14 23 0 49 0
30DEC26 85.00 P 0.00 0.00 0.00 0.86 -0.19 23 0 129 0
30DEC26 87.50 P 0.00 0.00 0.00 1.41 -0.29 23 0 184 0
30DEC26 90.00 P 0.00 0.00 0.00 2.16 -0.40 23 0 127 0
30DEC26 92.50 P 3.24 3.24 3.24 3.18 -0.46 23 10 340 0
30DEC26 95.00 P 0.00 0.00 0.00 4.43 -0.45 24 0 231 0
30DEC26 97.50 P 0.00 0.00 0.00 5.92 -0.65 24 0 193 0
30DEC26 100.00 P 0.00 0.00 0.00 7.50 -0.79 23 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 9.41 -0.87 23 0 14 0
30DEC26 105.00 P 0.00 0.00 0.00 11.50 -0.92 23 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 13.72 -0.97 23 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 16.05 -1.00 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 18.78 -0.40 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.20 -0.44 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.71 -0.69 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 26.15 -0.74 35 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 28.64 -0.74 37 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 31.15 -0.73 39 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.15 -0.04 23 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.29 -0.06 24 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.51 -0.11 24 0 1 0
28JAN27 82.50 P 0.00 0.00 0.00 0.84 -0.17 24 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 1.32 -0.23 24 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 1.98 -0.28 24 0 2 0
28JAN27 90.00 P 0.00 0.00 0.00 2.78 -0.37 24 0 142 0
28JAN27 92.50 P 3.89 3.89 3.89 3.79 -0.45 23 15 18 +15
28JAN27 95.00 P 0.00 0.00 0.00 5.02 -0.54 23 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 6.48 -0.64 24 0 2 0
28JAN27 100.00 P 0.00 0.00 0.00 8.10 -0.70 23 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 9.92 -0.78 23 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 11.90 -0.85 23 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 14.02 -0.91 23 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 16.25 -0.80 23 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 18.89 -0.44 27 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 21.23 -0.45 28 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 23.71 -0.69 30 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 0.01 -0.01 24 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 0.00 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.27 -0.05 24 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.44 -0.09 24 0 1,319 0
30MAR27 77.50 P 0.00 0.00 0.00 0.72 -0.11 24 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.08 -0.15 24 0 174 0
30MAR27 82.50 P 0.00 0.00 0.00 1.56 -0.20 24 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.17 -0.25 24 0 27 0
30MAR27 87.50 P 2.83 2.83 2.83 2.90 -0.29 24 1 76 0
30MAR27 90.00 P 0.00 0.00 0.00 3.79 -0.36 24 0 36 0
30MAR27 92.50 P 0.00 0.00 0.00 4.87 -0.42 24 0 155 0
30MAR27 95.00 P 0.00 0.00 0.00 6.12 -0.50 24 0 411 0
30MAR27 97.50 P 0.00 0.00 0.00 7.55 -0.57 24 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 9.08 -0.65 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 10.81 -0.69 24 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 12.67 -0.76 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 14.64 -0.83 24 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 17.02 -0.40 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 19.24 -0.43 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.55 -0.41 27 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.82 -0.58 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.28 -0.61 28 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.68 -0.70 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.16 -0.72 30 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.19 -0.04 26 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.30 -0.05 26 0 6 0
29JUN27 67.50 P 0.00 0.00 0.00 0.46 -0.06 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.68 -0.09 26 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 0.96 -0.16 26 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 1.36 -0.17 27 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 1.84 -0.18 27 0 101 0
29JUN27 80.00 P 0.00 0.00 0.00 2.42 -0.23 27 0 82 0
29JUN27 82.50 P 0.00 0.00 0.00 3.09 -0.30 27 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.89 -0.33 27 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 4.83 -0.39 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 5.86 -0.47 27 0 9 0
29JUN27 92.50 P 0.00 0.00 0.00 7.06 -0.48 27 0 230 0
29JUN27 95.00 P 0.00 0.00 0.00 8.36 -0.56 27 0 205 0
29JUN27 97.50 P 0.00 0.00 0.00 9.50 -0.57 26 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 11.01 -0.64 26 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 12.60 -0.70 26 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 14.35 -1.17 26 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 16.63 -0.81 28 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 18.62 -0.83 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 20.67 -0.88 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 22.83 -0.91 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 25.04 -0.95 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 27.34 -0.97 31 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 29.69 -0.99 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 32.10 -1.01 33 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 0.73 -0.09 26 0 16 0
29SEP27 70.00 P 0.00 0.00 0.00 1.01 -0.13 26 0 3 0
29SEP27 72.50 P 1.78 1.78 1.78 1.35 -0.17 26 1 19 +1
29SEP27 75.00 P 0.00 0.00 0.00 1.85 -0.19 26 0 65 0
29SEP27 77.50 P 0.00 0.00 0.00 2.39 -0.25 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 3.02 -0.28 26 0 41 0
29SEP27 82.50 P 0.00 0.00 0.00 3.78 -0.32 26 0 2 0
29SEP27 85.00 P 0.00 0.00 0.00 4.60 -0.40 26 0 41 0
29SEP27 87.50 P 0.00 0.00 0.00 5.59 -0.41 26 0 2 0
29SEP27 90.00 P 0.00 0.00 0.00 6.66 -0.48 26 0 4 0
29SEP27 92.50 P 0.00 0.00 0.00 7.85 -0.51 26 0 4 0
29SEP27 95.00 P 0.00 0.00 0.00 9.15 -0.59 26 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 10.57 -0.60 26 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 12.09 -0.67 27 0 20 0
29SEP27 102.50 P 0.00 0.00 0.00 13.72 -0.69 27 0 15 0
29SEP27 105.00 P 0.00 0.00 0.00 15.44 -0.76 27 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 17.27 -0.78 27 0 45 0
29SEP27 110.00 P 0.00 0.00 0.00 19.17 -0.84 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 21.18 -0.86 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 23.24 -0.91 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 25.42 -0.93 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 27.64 -0.95 29 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 29.93 -0.98 30 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 32.28 -1.00 31 0 0 0
TOTAL PUT 123 10,981 +16
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$ 18.170
29OCT26 11.50 C 0.00 0.00 0.00 6.75 +0.14 126 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.18 +0.07 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.68 +0.07 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.19 +0.08 57 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.69 +0.08 48 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.19 +0.08 37 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.69 +0.08 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.19 +0.08 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.69 +0.08 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.20 +0.08 29 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 1.71 +0.07 26 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.25 +0.06 27 0 36 0
29OCT26 17.50 C 0.00 0.00 0.00 0.84 +0.05 26 0 214 0
29OCT26 18.00 C 0.47 0.50 0.47 0.50 +0.03 26 51 410 0
29OCT26 18.50 C 0.26 0.31 0.26 0.27 +0.02 26 52 200 0
29OCT26 19.00 C 0.13 0.13 0.13 0.14 +0.01 27 1 472 0
29OCT26 19.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 422 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 0.00 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 42 0 50 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.72 +0.11 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.23 +0.12 41 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.73 +0.12 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.23 +0.12 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.74 +0.08 31 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.24 +0.07 26 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.76 +0.07 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.30 +0.06 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.87 +0.06 27 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.47 +0.04 27 0 29 0
27NOV26 17.50 C 1.14 1.14 1.14 1.12 +0.07 27 15 91 +5
27NOV26 18.00 C 0.00 0.00 0.00 0.81 +0.03 26 0 193 0
27NOV26 18.50 C 0.57 0.57 0.57 0.57 +0.01 26 4 76 0
27NOV26 19.00 C 0.00 0.00 0.00 0.39 +0.01 27 0 220 0
27NOV26 19.50 C 0.24 0.24 0.24 0.26 0.00 27 15 34 +15
27NOV26 20.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 34 0
27NOV26 21.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 70 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 -0.01 27 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 8.49 +0.08 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.21 +0.05 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.72 +0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.22 +0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.75 +0.08 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.24 +0.07 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.77 +0.09 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.28 +0.17 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.79 +0.18 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.28 +0.16 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.80 +0.14 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.33 +0.07 27 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.88 +0.07 28 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.45 +0.07 27 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.05 +0.06 27 0 801 0
30DEC26 17.00 C 0.00 0.00 0.00 1.68 +0.07 27 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 1.36 +0.07 27 0 437 0
30DEC26 18.00 C 0.00 0.00 0.00 1.07 +0.06 27 0 121 0
30DEC26 18.50 C 0.00 0.00 0.00 0.83 +0.04 27 0 67 0
30DEC26 19.00 C 0.00 0.00 0.00 0.64 +0.03 27 0 302 0
30DEC26 19.50 C 0.00 0.00 0.00 0.48 +0.02 27 0 65 0
30DEC26 20.00 C 0.00 0.00 0.00 0.36 +0.01 28 0 76 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 33 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 0.00 28 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 27 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 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 37 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 5.83 +0.15 38 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 5.34 +0.19 36 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 4.86 +0.19 34 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.38 +0.19 32 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.92 +0.19 32 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.42 +0.13 28 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 2.99 +0.06 28 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.59 +0.06 28 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.21 +0.05 28 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.86 +0.03 28 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.54 +0.06 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.26 +0.04 27 0 0 0
28JAN27 18.50 C 1.06 1.06 1.06 1.03 +0.04 28 10 10 +10
28JAN27 19.00 C 0.00 0.00 0.00 0.83 +0.03 28 0 3 0
28JAN27 19.50 C 0.00 0.00 0.00 0.66 +0.03 28 0 2 0
28JAN27 20.00 C 0.00 0.00 0.00 0.52 +0.02 28 0 2 0
28JAN27 21.00 C 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.10 0.00 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 0.00 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.83 +0.16 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.33 +0.14 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.90 +0.20 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.41 +0.19 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.90 +0.15 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.47 +0.19 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.97 +0.15 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.52 +0.14 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.09 +0.14 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.67 +0.13 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.25 +0.07 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.88 +0.07 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.53 +0.06 29 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.21 +0.05 29 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 1.92 +0.05 29 0 210 0
30MAR27 18.00 C 0.00 0.00 0.00 1.66 +0.05 29 0 101 0
30MAR27 18.50 C 0.00 0.00 0.00 1.42 +0.04 29 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.21 +0.04 29 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 1.03 +0.03 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.87 +0.02 29 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.62 +0.03 29 0 17 0
30MAR27 22.00 C 0.44 0.44 0.44 0.42 +0.02 29 30 49 +30
30MAR27 23.00 C 0.00 0.00 0.00 0.28 +0.01 29 0 3 0
30MAR27 24.00 C 0.00 0.00 0.00 0.19 +0.01 29 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 0.00 29 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 0.00 29 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 0.00 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.50 +0.18 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.03 +0.18 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.57 +0.19 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.11 +0.18 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.66 +0.18 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.22 +0.17 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.77 +0.14 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.36 +0.13 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.95 +0.10 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.56 +0.10 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.10 +0.09 29 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.77 +0.10 29 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.47 +0.10 29 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.18 +0.09 29 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 1.93 +0.10 29 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.69 +0.09 29 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.48 +0.05 29 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.33 +0.08 30 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.15 +0.08 29 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 0.86 +0.07 29 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 0.63 +0.06 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.46 +0.05 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.33 +0.04 29 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.24 +0.03 29 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 0.17 +0.03 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 139 0
29SEP27 12.50 C 0.00 0.00 0.00 6.15 +0.17 36 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.72 +0.17 36 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.30 +0.16 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.87 +0.13 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.48 +0.12 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.14 +0.14 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.78 +0.12 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.35 +0.01 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.04 0.00 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.77 +0.05 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.50 -0.03 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.33 +0.04 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.10 +0.04 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.90 +0.04 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.70 +0.03 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.53 +0.03 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.23 +0.03 32 0 9 0
29SEP27 22.00 C 0.00 0.00 0.00 0.99 +0.02 32 0 9 0
29SEP27 23.00 C 0.00 0.00 0.00 0.79 +0.02 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.62 +0.01 32 0 12 0
29SEP27 25.00 C 0.00 0.00 0.00 0.49 +0.01 31 0 2 0
29SEP27 26.00 C 0.00 0.00 0.00 0.39 +0.01 31 0 4 0
TOTAL CALL 178 8,097 +60
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 64 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 128 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 226 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 140 0
29OCT26 17.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 207 0
29OCT26 17.50 P 0.00 0.00 0.00 0.15 -0.03 27 0 232 0
29OCT26 18.00 P 0.34 0.34 0.34 0.33 -0.05 27 15 245 0
29OCT26 18.50 P 0.58 0.58 0.58 0.58 -0.08 26 2 120 0
29OCT26 19.00 P 0.00 0.00 0.00 0.94 -0.07 26 0 70 0
29OCT26 19.50 P 0.00 0.00 0.00 1.37 -0.08 27 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 1.84 -0.08 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.83 -0.08 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.87 -0.16 57 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.87 -0.18 67 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.87 -0.18 77 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.88 -0.17 88 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.87 -0.18 94 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.84 -0.21 89 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.87 -0.18 109 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 36 0
27NOV26 16.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 21 0
27NOV26 16.50 P 0.00 0.00 0.00 0.14 -0.02 28 0 46 0
27NOV26 17.00 P 0.00 0.00 0.00 0.24 -0.04 27 0 155 0
27NOV26 17.50 P 0.40 0.40 0.40 0.39 -0.05 27 15 112 +15
27NOV26 18.00 P 0.00 0.00 0.00 0.60 -0.06 28 0 107 0
27NOV26 18.50 P 0.00 0.00 0.00 0.87 -0.07 28 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.17 -0.07 27 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 1.53 -0.08 27 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 1.94 -0.08 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.85 -0.08 27 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 3.87 -0.16 37 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.87 -0.18 43 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.87 -0.18 49 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.88 -0.17 56 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.87 -0.18 60 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.84 -0.21 58 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.87 -0.18 70 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 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 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 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 36 0 13 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 -0.01 26 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 342 0
30DEC26 16.50 P 0.00 0.00 0.00 0.27 -0.02 27 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.41 -0.03 28 0 1,039 0
30DEC26 17.50 P 0.00 0.00 0.00 0.59 -0.03 28 0 452 0
30DEC26 18.00 P 0.00 0.00 0.00 0.79 -0.06 27 0 243 0
30DEC26 18.50 P 1.03 1.03 1.03 1.06 -0.07 27 5 110 +5
30DEC26 19.00 P 0.00 0.00 0.00 1.37 -0.08 28 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 1.70 -0.05 27 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.08 -0.06 27 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 2.92 -0.07 27 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.87 -0.17 30 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.87 -0.18 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.87 -0.18 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.88 -0.17 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.87 -0.18 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.87 -0.18 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.87 -0.18 56 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
28JAN27 13.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 4 0
28JAN27 14.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.28 -0.02 28 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.40 -0.03 28 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.56 -0.03 28 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.74 -0.05 28 0 20 0
28JAN27 18.00 P 0.00 0.00 0.00 0.96 -0.01 28 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 1.23 -0.07 28 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.53 -0.08 28 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 1.84 -0.06 28 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 2.20 -0.07 28 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 3.00 -0.07 28 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.89 -0.18 28 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.87 -0.18 31 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.87 -0.18 35 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.88 -0.17 40 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 35 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 30 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 0.03 -0.01 29 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 0.00 29 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.19 0.00 29 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.27 -0.01 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.37 -0.01 29 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.49 -0.02 29 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 0.65 -0.02 29 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.82 -0.03 29 0 44 0
30MAR27 17.50 P 0.00 0.00 0.00 1.03 -0.04 29 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 1.26 -0.04 29 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 1.51 -0.03 29 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.79 -0.04 29 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 2.11 -0.04 29 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.45 -0.05 29 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.20 -0.15 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.04 -0.15 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.91 -0.17 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.87 -0.18 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.88 -0.17 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.87 -0.18 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.87 -0.18 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.87 -0.18 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.13 +0.01 29 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 0.25 +0.01 29 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.34 +0.01 29 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.45 +0.02 29 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.58 +0.02 29 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 0.74 +0.02 29 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.91 +0.02 29 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.11 +0.02 30 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.34 +0.01 30 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.56 -0.01 29 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.75 -0.09 28 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.09 -0.03 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.40 -0.07 29 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.72 -0.09 29 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.06 -0.11 29 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.79 -0.12 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.58 -0.13 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.40 -0.14 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.26 -0.15 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.14 -0.16 26 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.08 -0.12 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.00 -0.14 23 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.90 -0.17 0 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.36 -0.02 31 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.46 -0.02 31 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 0.59 -0.02 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.70 -0.04 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.84 -0.05 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.00 -0.06 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.19 -0.03 30 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.40 -0.04 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.63 -0.03 30 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.86 -0.05 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.13 -0.04 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.40 -0.05 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.70 -0.05 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.01 -0.06 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.34 -0.09 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.04 -0.11 29 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.80 -0.13 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.60 -0.13 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.43 -0.14 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.29 -0.15 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.17 -0.15 27 0 0 0
TOTAL PUT 37 6,208 +20
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$ 72.300
16OCT26 49.50 C 0.00 0.00 0.00 22.81 +0.49 0 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 22.31 +0.49 0 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 21.31 +0.49 0 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 20.31 +0.49 0 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 19.31 +0.49 0 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 18.31 +0.49 0 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 17.31 +0.49 0 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 16.31 +0.49 0 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 15.32 +0.50 95 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 14.32 +0.50 88 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 13.32 +0.50 81 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 12.32 +0.50 74 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 11.32 +0.50 68 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 10.32 +0.50 61 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 9.32 +0.50 55 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 8.32 +0.50 49 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 7.32 +0.49 43 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 6.32 +0.48 37 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 5.33 +0.46 38 0 2 0
16OCT26 68.00 C 0.00 0.00 0.00 4.36 +0.42 39 0 0 0
16OCT26 69.00 C 2.20 2.68 1.69 3.37 +0.30 32 10 17 -4
16OCT26 70.00 C 1.67 2.51 1.05 2.49 +0.28 34 69 53 -3
16OCT26 71.00 C 1.10 1.64 0.66 1.77 +0.21 37 205 339 +26
16OCT26 72.00 C 0.57 1.18 0.36 1.17 +0.13 38 1,209 683 -576
16OCT26 73.00 C 0.40 0.69 0.21 0.71 +0.04 38 199 1,434 +9
16OCT26 74.00 C 0.25 0.39 0.22 0.40 0.00 38 33 825 +13
16OCT26 75.00 C 0.10 0.23 0.10 0.22 0.00 39 244 516 +175
16OCT26 76.00 C 0.08 0.12 0.08 0.11 0.00 40 502 665 +498
16OCT26 77.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 666 0
16OCT26 78.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 337 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 83 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 57 0 33 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 - 101 0 0 -
23OCT26 51.00 C 0.00 0.00 0.00 21.35 +0.50 74 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 20.35 +0.50 68 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 19.35 +0.50 63 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 18.35 +0.50 58 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 17.35 +0.50 52 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 16.35 +0.50 44 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 15.35 +0.49 0 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 14.35 +0.49 0 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 13.35 +0.49 0 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 12.35 +0.49 0 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 11.36 +0.50 39 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 10.36 +0.49 35 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 9.36 +0.48 31 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 8.37 +0.47 32 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 7.39 +0.45 32 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 6.43 +0.43 32 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 5.50 +0.42 33 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 4.47 +0.34 26 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 3.66 +0.26 29 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 2.98 +0.28 32 0 0 0
23OCT26 71.00 C 1.33 1.33 1.15 2.30 +0.20 32 2 2 +1
23OCT26 72.00 C 1.16 1.68 0.85 1.73 +0.14 32 92 102 +82
23OCT26 73.00 C 0.97 1.26 0.61 1.27 +0.09 32 45 24 +5
23OCT26 74.00 C 0.92 0.92 0.92 0.92 +0.07 33 2 27 +2
23OCT26 75.00 C 0.42 0.63 0.30 0.63 +0.02 33 72 174 +46
23OCT26 76.00 C 0.00 0.00 0.00 0.43 +0.01 33 0 34 0
23OCT26 77.00 C 0.26 0.26 0.26 0.28 0.00 33 10 138 +10
23OCT26 78.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 60 0
23OCT26 79.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 11 0
23OCT26 80.00 C 0.10 0.11 0.10 0.06 -0.01 33 55 59 +55
23OCT26 81.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
23OCT26 82.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 44.34 +0.50 121 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 43.34 +0.50 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 42.34 +0.49 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 41.34 +0.49 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 40.35 +0.50 129 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 39.35 +0.50 120 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 38.35 +0.50 111 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 37.35 +0.50 95 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 36.35 +0.50 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 35.35 +0.49 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 34.35 +0.49 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 33.36 +0.56 99 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 32.36 +0.50 92 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 31.36 +0.50 84 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 30.36 +0.50 73 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 29.36 +0.50 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 28.36 +0.49 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 27.36 +0.49 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 26.37 +0.50 74 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 25.37 +0.50 68 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 24.37 +0.50 62 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.37 +0.50 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.37 +0.49 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.87 +0.49 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.38 +0.50 43 0 10 0
29OCT26 57.50 C 0.00 0.00 0.00 14.88 +0.49 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.39 +0.49 33 0 13 0
29OCT26 62.50 C 8.00 8.00 8.00 9.91 +0.47 31 1 19 +1
29OCT26 65.00 C 7.00 7.00 7.00 7.49 +0.42 31 1 87 0
29OCT26 67.50 C 0.00 0.00 0.00 5.17 +0.25 29 0 751 0
29OCT26 70.00 C 2.32 3.32 2.00 3.33 +0.31 31 61 3,013 +15
29OCT26 72.50 C 1.49 1.91 1.04 1.86 +0.14 31 264 5,439 +27
29OCT26 75.00 C 0.66 1.00 0.51 0.96 +0.04 32 232 6,199 +103
29OCT26 77.50 C 0.32 0.50 0.25 0.41 0.00 32 277 4,794 +62
29OCT26 80.00 C 0.19 0.25 0.14 0.16 0.00 32 298 3,803 +98
29OCT26 82.50 C 0.12 0.12 0.12 0.05 -0.01 31 12 1,880 +12
29OCT26 85.00 C 0.06 0.08 0.06 0.02 0.00 33 36 2,626 -29
29OCT26 87.50 C 0.06 0.07 0.06 0.01 0.00 35 24 2,746 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 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 0.01 0.01 0.01 0.01 0.00 60 30 1,930 +26
29OCT26 105.00 C 0.01 0.01 0.01 0.01 0.00 64 20 1,523 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 649 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 915 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 756 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 528 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 81 0 127 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 84 0 282 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 87 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 90 0 53 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 93 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 95 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 98 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 101 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 104 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 106 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 109 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 111 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 118 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 120 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 133 0 153 0
27NOV26 28.00 C 0.00 0.00 0.00 44.41 +0.50 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 43.42 +0.50 85 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 42.42 +0.50 69 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 41.42 +0.57 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 40.43 +0.58 73 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 39.43 +0.58 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 38.44 +0.59 71 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 37.44 +0.59 58 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 36.44 +0.59 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 35.45 +0.59 61 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 34.45 +0.59 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 33.46 +0.62 59 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 32.46 +0.60 48 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 31.46 +0.60 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 30.47 +0.61 50 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 29.47 +0.61 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 28.48 +0.61 48 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 27.48 +0.61 39 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 26.48 +0.60 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 25.49 +0.60 40 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 24.49 +0.59 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 23.50 +0.59 38 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.50 +0.57 31 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.87 +0.38 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.40 +0.33 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.00 +0.32 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.81 +0.45 37 0 0 0
27NOV26 62.50 C 9.24 9.24 8.75 10.53 +0.42 35 60 135 +60
27NOV26 65.00 C 0.00 0.00 0.00 8.61 +0.48 38 10 188 0
27NOV26 67.50 C 5.60 5.60 5.60 6.65 +0.35 36 85 313 +85
27NOV26 70.00 C 4.06 5.05 3.77 5.05 +0.36 36 53 875 +18
27NOV26 72.50 C 2.99 3.65 2.99 3.70 +0.21 36 4 702 +4
27NOV26 75.00 C 2.10 2.67 2.10 2.67 +0.15 36 56 2,360 +32
27NOV26 77.50 C 1.50 1.86 1.32 1.91 +0.11 37 26 2,480 +5
27NOV26 80.00 C 1.17 1.33 0.93 1.33 +0.09 37 21 1,578 -1
27NOV26 82.50 C 0.82 0.95 0.76 0.88 +0.06 37 24 868 -6
27NOV26 85.00 C 0.50 0.70 0.50 0.57 +0.05 37 64 868 +46
27NOV26 87.50 C 0.38 0.50 0.35 0.36 +0.03 37 127 1,854 0
27NOV26 90.00 C 0.30 0.32 0.27 0.22 +0.02 37 69 2,232 -40
27NOV26 92.50 C 0.22 0.22 0.22 0.13 +0.01 37 17 2,558 +17
27NOV26 95.00 C 0.22 0.24 0.22 0.08 +0.01 37 93 2,948 +20
27NOV26 97.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 1,717 0
27NOV26 100.00 C 0.11 0.14 0.11 0.03 0.00 37 78 1,431 +78
27NOV26 102.50 C 0.00 0.00 0.00 0.02 0.00 38 0 756 0
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 0.00 0.00 0.00 0.01 0.00 42 0 426 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 0.04 0.04 0.04 0.01 0.00 48 180 831 +180
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 413 0
27NOV26 122.50 C 0.03 0.03 0.03 0.01 0.00 51 60 598 +60
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 0.01 0.01 0.01 0.01 0.00 58 600 759 +262
27NOV26 135.00 C 0.01 0.01 0.01 0.01 0.00 60 66 560 +60
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 92 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
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 77 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 44.41 +0.48 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 43.42 +0.50 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 42.51 +0.59 61 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 41.51 +0.58 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 40.46 +0.52 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 39.53 +0.58 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 38.48 +0.52 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 37.48 +0.51 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 36.52 +0.54 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 35.50 +0.52 0 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 34.51 +0.52 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 33.54 +0.55 0 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 32.58 +0.58 43 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 31.53 +0.51 0 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 30.54 +0.51 0 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 29.60 +0.55 37 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 28.58 +0.50 0 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 27.48 +0.31 0 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 26.64 +0.51 40 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 25.68 +0.51 42 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 24.71 +0.51 43 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 23.74 +0.51 42 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 22.50 +0.23 0 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 20.10 +0.21 0 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 17.78 +0.22 31 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 15.49 +0.19 33 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 13.35 +0.22 35 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 11.46 +0.36 37 0 150 0
30DEC26 65.00 C 0.00 0.00 0.00 9.59 +0.31 37 0 327 0
30DEC26 67.50 C 6.87 6.87 6.87 7.90 +0.33 37 15 439 +15
30DEC26 70.00 C 5.38 6.23 5.24 6.52 +0.39 38 42 17,219 +35
30DEC26 72.50 C 4.25 4.85 4.25 5.12 +0.21 37 197 4,420 +197
30DEC26 75.00 C 3.64 4.06 3.18 4.06 +0.15 37 13 1,468 +1
30DEC26 77.50 C 2.68 3.24 2.47 3.23 +0.17 38 114 2,689 +3
30DEC26 80.00 C 2.13 2.54 1.97 2.52 +0.09 38 67 8,761 +48
30DEC26 82.50 C 1.75 1.87 1.75 1.91 +0.06 38 81 6,664 0
30DEC26 85.00 C 1.18 1.55 1.18 1.44 +0.05 38 28 8,337 +25
30DEC26 87.50 C 1.05 1.22 0.99 1.06 +0.03 38 79 2,388 +1
30DEC26 90.00 C 0.85 0.98 0.78 0.78 +0.02 38 183 18,007 -83
30DEC26 92.50 C 0.68 0.74 0.65 0.57 +0.02 38 37 3,536 +6
30DEC26 95.00 C 0.61 0.65 0.54 0.41 +0.01 38 232 7,141 +192
30DEC26 97.50 C 0.55 0.55 0.55 0.29 0.00 37 1 2,104 0
30DEC26 100.00 C 0.37 0.37 0.37 0.21 +0.01 38 1 16,444 -1
30DEC26 102.50 C 0.00 0.00 0.00 0.14 0.00 37 0 1,383 0
30DEC26 105.00 C 0.00 0.00 0.00 0.10 0.00 37 0 4,828 0
30DEC26 107.50 C 0.00 0.00 0.00 0.07 0.00 37 0 876 0
30DEC26 110.00 C 0.24 0.25 0.24 0.05 0.00 38 6 6,144 0
30DEC26 112.50 C 0.00 0.00 0.00 0.04 0.00 38 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 38 0 2,490 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 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 0.13 0.13 0.13 0.01 0.00 40 20 954 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 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 47 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 44.41 +0.40 0 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 43.57 +0.54 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 42.58 +0.54 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 41.51 +0.46 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 40.46 +0.40 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 39.53 +0.46 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 38.48 +0.40 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 37.48 +0.39 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 36.52 +0.42 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 35.50 +0.38 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 34.53 +0.40 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 33.54 +0.39 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 32.58 +0.40 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 31.53 +0.32 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 30.54 +0.30 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 29.60 +0.33 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 28.58 +0.27 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 27.59 +0.24 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 26.68 +0.29 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 25.68 +0.25 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 24.73 +0.25 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 23.82 +0.29 33 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 22.89 +0.30 36 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 20.57 +0.30 37 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 18.32 +0.27 38 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 16.17 +0.33 38 0 17 0
28JAN27 60.00 C 0.00 0.00 0.00 14.12 +0.35 38 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 12.16 +0.38 37 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 10.40 +0.35 37 0 42 0
28JAN27 67.50 C 0.00 0.00 0.00 8.77 +0.33 37 0 15 0
28JAN27 70.00 C 0.00 0.00 0.00 7.33 +0.29 37 0 73 0
28JAN27 72.50 C 0.00 0.00 0.00 6.09 +0.25 37 0 300 0
28JAN27 75.00 C 0.00 0.00 0.00 5.04 +0.21 37 0 210 0
28JAN27 77.50 C 3.93 3.93 3.93 4.15 +0.18 38 3 71 0
28JAN27 80.00 C 2.88 3.39 2.70 3.41 +0.16 38 39 207 +21
28JAN27 82.50 C 2.49 2.59 2.49 2.74 +0.14 38 20 199 +13
28JAN27 85.00 C 1.94 1.94 1.94 2.18 +0.11 38 1 59 0
28JAN27 87.50 C 1.89 1.89 1.89 1.72 +0.09 38 4 44 +4
28JAN27 90.00 C 1.25 1.25 1.25 1.35 +0.08 38 3 65 +3
28JAN27 92.50 C 0.00 0.00 0.00 1.05 +0.06 38 0 30 0
28JAN27 95.00 C 0.00 0.00 0.00 0.81 +0.04 38 0 13 0
28JAN27 97.50 C 0.00 0.00 0.00 0.63 +0.04 38 0 45 0
28JAN27 100.00 C 0.73 0.73 0.73 0.48 +0.03 38 68 406 +68
28JAN27 102.50 C 0.00 0.00 0.00 0.37 +0.03 38 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.28 +0.02 38 0 20 0
28JAN27 107.50 C 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 2 0
28JAN27 112.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.07 +0.01 38 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 37 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 44.57 +0.34 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 43.58 +0.33 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 42.61 +0.34 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 41.62 +0.33 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 40.65 +0.34 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 39.68 +0.34 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 38.71 +0.33 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 37.74 +0.33 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 36.78 +0.32 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 35.82 +0.32 0 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 34.88 +0.20 36 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 33.93 +0.34 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 32.98 +0.22 41 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 32.03 +0.34 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.08 +0.33 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.14 +0.33 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.20 +0.33 42 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 28.29 +0.34 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.35 +0.33 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.45 +0.34 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.59 +0.39 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.70 +0.40 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.72 +0.31 41 0 4,489 0
30MAR27 52.50 C 0.00 0.00 0.00 21.70 +0.46 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.54 +0.42 41 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 17.60 +0.46 41 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 15.68 +0.44 41 0 25 0
30MAR27 62.50 C 14.01 14.01 14.01 13.32 0.00 36 1 52 +1
30MAR27 65.00 C 0.00 0.00 0.00 11.71 -0.02 36 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 10.58 +0.33 39 0 215 0
30MAR27 70.00 C 8.44 8.44 8.44 9.23 +0.30 39 2 13,193 0
30MAR27 72.50 C 0.00 0.00 0.00 8.03 +0.27 39 0 276 0
30MAR27 75.00 C 0.00 0.00 0.00 6.98 +0.25 39 0 555 0
30MAR27 77.50 C 0.00 0.00 0.00 6.05 +0.22 39 0 2,969 0
30MAR27 80.00 C 4.99 4.99 4.99 5.23 +0.18 39 5 2,815 0
30MAR27 82.50 C 0.00 0.00 0.00 4.53 +0.17 39 0 2,049 0
30MAR27 85.00 C 3.52 3.52 3.52 3.87 +0.16 39 1 15,320 +1
30MAR27 87.50 C 0.00 0.00 0.00 3.28 +0.13 39 0 3,608 0
30MAR27 90.00 C 2.64 2.64 2.64 2.78 +0.12 39 15 10,501 0
30MAR27 92.50 C 0.00 0.00 0.00 2.35 +0.11 39 0 422 0
30MAR27 95.00 C 2.20 2.20 2.20 1.98 +0.09 39 7 3,019 +5
30MAR27 97.50 C 0.00 0.00 0.00 1.66 +0.08 39 0 419 0
30MAR27 100.00 C 1.43 1.43 1.43 1.39 +0.07 39 1 1,762 0
30MAR27 102.50 C 0.00 0.00 0.00 1.16 +0.05 39 0 659 0
30MAR27 105.00 C 0.00 0.00 0.00 0.97 +0.05 39 0 984 0
30MAR27 107.50 C 0.00 0.00 0.00 0.81 +0.04 39 0 577 0
30MAR27 110.00 C 0.00 0.00 0.00 0.67 +0.03 39 0 3,342 0
30MAR27 112.50 C 0.00 0.00 0.00 0.56 +0.03 39 0 2,453 0
30MAR27 115.00 C 0.00 0.00 0.00 0.46 +0.02 39 0 491 0
30MAR27 117.50 C 0.00 0.00 0.00 0.38 +0.02 39 0 179 0
30MAR27 120.00 C 0.00 0.00 0.00 0.32 +0.02 39 0 1,223 0
30MAR27 122.50 C 0.00 0.00 0.00 0.26 +0.01 39 0 502 0
30MAR27 125.00 C 0.00 0.00 0.00 0.22 +0.02 39 0 1,864 0
30MAR27 127.50 C 0.00 0.00 0.00 0.18 +0.01 39 0 178 0
30MAR27 130.00 C 0.00 0.00 0.00 0.15 +0.01 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 0.09 +0.01 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 0.00 0.00 0.00 0.04 0.00 39 0 36 0
30MAR27 150.00 C 0.27 0.29 0.27 0.03 0.00 39 8 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 44.96 +0.32 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 44.01 +0.32 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 43.07 +0.32 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 42.13 +0.32 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 41.19 +0.32 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 40.27 +0.33 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 39.41 +0.41 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 38.40 +0.33 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 37.48 +0.19 49 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 36.57 +0.35 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 35.65 +0.35 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 34.78 +0.39 49 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 33.91 +0.30 49 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 33.00 +0.43 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 32.03 +0.36 47 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 31.19 +0.44 47 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 30.30 +0.40 47 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 29.43 +0.40 47 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 28.57 +0.41 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.71 +0.41 46 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 26.88 +0.42 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.04 +0.42 45 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 25.26 +0.46 45 0 69 0
29JUN27 52.50 C 0.00 0.00 0.00 23.18 +0.39 44 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 21.31 +0.45 44 0 114 0
29JUN27 57.50 C 0.00 0.00 0.00 19.47 +0.46 43 0 45 0
29JUN27 60.00 C 17.10 17.10 16.40 17.60 +0.34 42 3 92 +1
29JUN27 62.50 C 0.00 0.00 0.00 15.43 -0.19 39 0 34 0
29JUN27 65.00 C 0.00 0.00 0.00 13.88 -0.23 38 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 13.03 +0.32 41 0 580 0
29JUN27 70.00 C 0.00 0.00 0.00 11.72 +0.30 41 0 487 0
29JUN27 72.50 C 0.00 0.00 0.00 10.52 +0.26 40 0 354 0
29JUN27 75.00 C 0.00 0.00 0.00 9.45 +0.29 40 0 2,227 0
29JUN27 77.50 C 0.00 0.00 0.00 8.43 +0.21 40 0 442 0
29JUN27 80.00 C 7.34 7.34 7.34 7.57 +0.14 40 3 1,352 +3
29JUN27 82.50 C 0.00 0.00 0.00 6.92 +0.25 41 0 471 0
29JUN27 85.00 C 0.00 0.00 0.00 6.11 +0.12 41 0 1,299 0
29JUN27 87.50 C 0.00 0.00 0.00 5.52 +0.16 41 0 2,565 0
29JUN27 90.00 C 0.00 0.00 0.00 4.91 +0.15 41 0 4,978 0
29JUN27 92.50 C 0.00 0.00 0.00 4.37 +0.14 41 0 2,878 0
29JUN27 95.00 C 0.00 0.00 0.00 3.88 +0.12 41 0 459 0
29JUN27 97.50 C 0.00 0.00 0.00 3.44 +0.11 41 0 651 0
29JUN27 100.00 C 2.88 3.38 2.88 3.05 +0.10 41 5 4,825 +3
29JUN27 102.50 C 0.00 0.00 0.00 2.70 +0.08 41 0 236 0
29JUN27 105.00 C 0.00 0.00 0.00 2.39 +0.08 40 0 716 0
29JUN27 107.50 C 0.00 0.00 0.00 2.12 +0.07 41 0 863 0
29JUN27 110.00 C 2.20 2.20 2.20 1.87 +0.06 40 2 168 0
29JUN27 112.50 C 0.00 0.00 0.00 1.66 +0.06 40 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 1.46 +0.05 40 0 4,346 0
29JUN27 117.50 C 0.00 0.00 0.00 1.29 +0.04 40 0 113 0
29JUN27 120.00 C 0.00 0.00 0.00 1.14 +0.04 40 0 68 0
29JUN27 122.50 C 0.00 0.00 0.00 1.01 +0.04 40 0 133 0
29JUN27 125.00 C 0.00 0.00 0.00 0.89 +0.03 40 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 0.79 +0.03 40 0 130 0
29JUN27 130.00 C 0.00 0.00 0.00 0.69 +0.02 40 0 466 0
29JUN27 132.50 C 0.00 0.00 0.00 0.61 +0.02 40 0 138 0
29JUN27 135.00 C 0.00 0.00 0.00 0.54 +0.02 40 0 251 0
29JUN27 137.50 C 0.85 0.85 0.85 0.48 +0.02 40 3 346 0
29JUN27 140.00 C 0.00 0.00 0.00 0.42 +0.02 40 0 142 0
29JUN27 142.50 C 0.00 0.00 0.00 0.37 +0.01 40 0 303 0
29JUN27 145.00 C 0.00 0.00 0.00 0.33 +0.02 40 0 235 0
29JUN27 147.50 C 0.00 0.00 0.00 0.29 +0.01 40 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.25 +0.01 40 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.22 0.00 40 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 231 0
29JUN27 157.50 C 0.00 0.00 0.00 0.18 +0.01 40 0 210 0
29JUN27 160.00 C 0.55 0.56 0.55 0.16 +0.01 40 2 528 0
29JUN27 162.50 C 0.00 0.00 0.00 0.14 +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 0.11 +0.01 40 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 197 0
29SEP27 28.00 C 0.00 0.00 0.00 45.48 +0.34 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 44.56 +0.34 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 43.64 +0.33 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 42.73 +0.20 53 0 3 0
29SEP27 32.00 C 0.00 0.00 0.00 41.82 +0.34 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 40.91 +0.34 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 40.00 +0.33 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 39.07 +0.15 51 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 38.21 +0.33 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 37.32 +0.33 50 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 36.44 +0.33 50 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 35.56 +0.32 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 34.70 +0.33 49 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 33.83 +0.32 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 33.07 +0.41 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 32.23 +0.41 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 31.39 +0.41 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 30.56 +0.42 48 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 29.74 +0.40 47 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 28.94 +0.40 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 28.14 +0.40 46 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 27.34 +0.38 46 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 26.54 +0.37 46 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 24.62 +0.33 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.79 +0.31 44 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.06 +0.30 43 0 17 0
29SEP27 60.00 C 0.00 0.00 0.00 19.42 +0.29 43 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 17.38 -0.21 40 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 15.93 -0.21 40 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 14.93 +0.13 41 0 3 0
29SEP27 70.00 C 0.00 0.00 0.00 13.85 +0.29 42 0 364 0
29SEP27 72.50 C 0.00 0.00 0.00 12.68 +0.29 42 0 151 0
29SEP27 75.00 C 10.45 10.45 10.45 11.21 -0.37 40 5 121 -5
29SEP27 77.50 C 0.00 0.00 0.00 10.61 +0.23 41 0 320 0
29SEP27 80.00 C 0.00 0.00 0.00 9.69 +0.17 41 0 224 0
29SEP27 82.50 C 0.00 0.00 0.00 8.84 +0.07 41 0 425 0
29SEP27 85.00 C 0.00 0.00 0.00 8.06 +0.01 41 0 468 0
29SEP27 87.50 C 0.00 0.00 0.00 7.34 -0.05 41 0 90 0
29SEP27 90.00 C 6.25 7.00 6.21 6.69 -0.06 41 31 98 +15
29SEP27 92.50 C 0.00 0.00 0.00 6.09 -0.16 41 0 49 0
29SEP27 95.00 C 5.23 5.48 5.23 5.54 -0.17 41 16 135 0
29SEP27 97.50 C 5.11 5.28 5.11 5.04 -0.17 41 70 254 +10
29SEP27 100.00 C 4.81 4.81 4.81 4.58 -0.17 41 4 176 +4
29SEP27 102.50 C 4.44 4.44 4.44 4.16 -0.17 41 4 82 0
29SEP27 105.00 C 0.00 0.00 0.00 3.78 -0.17 41 0 186 0
29SEP27 107.50 C 0.00 0.00 0.00 3.44 -0.16 41 0 76 0
29SEP27 110.00 C 0.00 0.00 0.00 3.12 -0.17 41 0 141 0
29SEP27 112.50 C 0.00 0.00 0.00 2.83 -0.16 41 0 44 0
29SEP27 115.00 C 0.00 0.00 0.00 2.57 -0.16 41 0 4 0
29SEP27 117.50 C 0.00 0.00 0.00 2.34 -0.15 41 0 37 0
29SEP27 120.00 C 0.00 0.00 0.00 2.12 -0.15 41 0 34 0
29SEP27 122.50 C 0.00 0.00 0.00 1.93 -0.14 41 0 42 0
29SEP27 125.00 C 2.10 2.10 2.10 1.75 -0.14 41 5 28 0
29SEP27 127.50 C 0.00 0.00 0.00 1.59 -0.13 41 0 0 0
29SEP27 130.00 C 2.06 2.06 2.06 1.44 -0.13 40 1 90 +1
29SEP27 132.50 C 0.00 0.00 0.00 1.31 -0.12 40 0 3 0
29SEP27 135.00 C 0.00 0.00 0.00 1.19 -0.11 40 0 81 0
29SEP27 137.50 C 0.00 0.00 0.00 1.08 -0.11 40 0 101 0
29SEP27 140.00 C 0.00 0.00 0.00 0.98 -0.10 40 0 11 0
29SEP27 142.50 C 0.00 0.00 0.00 0.89 -0.10 40 0 5 0
29SEP27 145.00 C 1.36 1.36 1.36 0.81 -0.09 40 15 25 +15
29SEP27 147.50 C 0.00 0.00 0.00 0.74 -0.08 40 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.67 -0.08 40 0 10 0
29SEP27 152.50 C 0.00 0.00 0.00 0.61 -0.08 40 0 47 0
29SEP27 155.00 C 0.00 0.00 0.00 0.55 -0.08 40 0 261 0
29SEP27 157.50 C 1.14 1.14 1.14 0.50 -0.07 40 20 169 0
TOTAL CALL 7,181 403,033 +2,136
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 76 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 63 0 105 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
16OCT26 66.00 P 0.07 0.07 0.07 0.01 -0.01 43 10 281 0
16OCT26 67.00 P 0.06 0.06 0.06 0.02 -0.03 41 15 134 +15
16OCT26 68.00 P 0.31 0.35 0.08 0.05 -0.07 40 356 297 +138
16OCT26 69.00 P 0.41 0.64 0.14 0.12 -0.12 40 262 227 +113
16OCT26 70.00 P 0.60 1.05 0.23 0.24 -0.23 38 1,203 1,207 +958
16OCT26 71.00 P 1.08 1.64 0.47 0.48 -0.29 38 615 779 +489
16OCT26 72.00 P 1.80 1.80 0.90 0.90 -0.39 40 7 182 +1
16OCT26 73.00 P 0.00 0.00 0.00 1.45 -0.45 40 0 201 0
16OCT26 74.00 P 2.34 2.34 2.34 2.16 -0.49 42 2 7 +2
16OCT26 75.00 P 0.00 0.00 0.00 2.94 -0.51 42 0 2 0
16OCT26 76.00 P 0.00 0.00 0.00 3.90 -0.39 48 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 4.87 -0.37 55 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 5.88 -0.33 63 1 0 -1
16OCT26 79.00 P 0.00 0.00 0.00 6.90 -0.30 73 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 7.93 -0.27 83 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 8.96 -0.24 93 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 9.94 -0.26 99 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 10.95 -0.25 107 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 11.93 -0.27 112 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 12.95 -0.25 120 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 13.93 -0.41 125 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 14.94 -0.40 132 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 15.94 -0.40 139 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 16.92 -0.43 143 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 17.95 -0.40 152 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 18.94 -0.41 157 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 19.94 - 162 0 0 -
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 4 0
23OCT26 65.00 P 0.00 0.00 0.00 0.04 -0.04 33 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.08 -0.06 33 0 21 0
23OCT26 67.00 P 0.38 0.51 0.38 0.15 -0.10 33 54 50 +47
23OCT26 68.00 P 0.44 0.44 0.44 0.26 -0.15 33 50 169 +50
23OCT26 69.00 P 0.86 1.00 0.84 0.43 -0.20 33 17 16 +9
23OCT26 70.00 P 1.50 1.50 1.06 0.68 -0.24 33 26 30 +26
23OCT26 71.00 P 2.10 2.10 1.10 1.02 -0.27 33 9 86 +4
23OCT26 72.00 P 0.00 0.00 0.00 1.45 -0.35 33 2 2 +2
23OCT26 73.00 P 0.00 0.00 0.00 1.99 -0.40 34 0 1 0
23OCT26 74.00 P 0.00 0.00 0.00 2.64 -0.45 35 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 3.37 -0.49 35 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 4.19 -0.50 37 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 5.06 -0.52 38 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 5.88 -0.44 36 1 1 +1
23OCT26 79.00 P 0.00 0.00 0.00 6.90 -0.36 41 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 7.93 -0.30 47 0 10 0
23OCT26 81.00 P 0.00 0.00 0.00 8.96 -0.25 52 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 9.94 -0.26 55 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 10.95 -0.25 60 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 11.93 -0.27 63 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 12.95 -0.25 68 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 14.03 -0.31 76 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 15.03 -0.31 79 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 16.03 -0.31 83 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 17.03 -0.32 86 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 18.03 -0.32 90 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 19.03 -0.32 93 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 20.00 - 95 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 150 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 0.00 124 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 0.00 115 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 324 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 313 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,662 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 716 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 5 588 -1
29OCT26 62.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 3,277 0
29OCT26 65.00 P 0.32 0.42 0.22 0.11 -0.06 32 317 4,576 +151
29OCT26 67.50 P 0.70 0.93 0.45 0.36 -0.17 32 183 4,540 +30
29OCT26 70.00 P 1.30 1.82 1.00 0.96 -0.25 32 152 10,241 +5
29OCT26 72.50 P 2.50 3.02 2.00 2.00 -0.42 32 445 5,759 -7
29OCT26 75.00 P 4.60 4.67 3.59 3.59 -0.53 32 93 2,599 -20
29OCT26 77.50 P 6.50 6.50 5.60 5.60 -0.60 34 9 2,419 -3
29OCT26 80.00 P 9.70 10.00 7.95 8.02 -0.52 41 43 2,767 -5
29OCT26 82.50 P 11.94 11.94 11.21 10.21 -0.50 32 115 3,526 -92
29OCT26 85.00 P 14.60 14.60 14.60 13.08 -0.52 59 2 2,663 0
29OCT26 87.50 P 0.00 0.00 0.00 15.37 -0.47 58 0 1,480 0
29OCT26 90.00 P 0.00 0.00 0.00 18.03 -0.32 72 9 1,295 0
29OCT26 92.50 P 0.00 0.00 0.00 20.36 -0.44 70 0 446 0
29OCT26 95.00 P 0.00 0.00 0.00 22.88 -0.42 77 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 25.38 -0.46 83 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 27.77 -0.57 79 0 59 0
29OCT26 102.50 P 0.00 0.00 0.00 30.35 -0.50 92 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 32.86 -0.44 97 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 35.36 -0.42 102 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 37.85 -0.40 106 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 40.35 -0.50 111 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 42.85 -0.40 115 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 45.35 -0.49 119 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 47.85 -0.40 124 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 50.38 -0.46 131 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 52.88 -0.46 135 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 55.35 -0.49 136 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 57.88 -0.46 143 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 60.37 -0.47 146 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 62.87 -0.47 149 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 65.37 -0.47 153 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 67.87 -0.47 157 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 70.37 -0.47 160 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 72.87 -0.47 163 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 75.37 -0.47 166 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 77.87 -0.47 170 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 80.37 -0.47 173 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 82.85 -0.49 173 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 85.37 -0.47 179 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 87.87 -0.47 182 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 90.37 -0.47 185 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 92.87 -0.47 187 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 95.35 -0.49 188 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 97.85 -0.49 191 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 210 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 454 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 259 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 187 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 0.00 38 0 511 0
27NOV26 55.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 762 0
27NOV26 57.50 P 0.00 0.00 0.00 0.12 -0.03 36 1 365 +1
27NOV26 60.00 P 0.50 0.61 0.45 0.28 -0.04 37 236 1,332 +57
27NOV26 62.50 P 0.84 0.95 0.64 0.56 -0.07 37 200 1,017 +86
27NOV26 65.00 P 1.31 1.52 1.05 1.00 -0.13 37 82 2,390 +15
27NOV26 67.50 P 2.00 2.34 1.63 1.64 -0.21 36 111 2,037 -25
27NOV26 70.00 P 2.80 3.50 2.50 2.50 -0.28 36 140 6,791 +76
27NOV26 72.50 P 4.20 4.80 4.20 3.74 -0.28 37 46 3,156 +32
27NOV26 75.00 P 0.00 0.00 0.00 5.22 -0.36 37 0 2,254 0
27NOV26 77.50 P 6.95 6.95 6.95 6.83 -0.55 36 10 5,650 0
27NOV26 80.00 P 10.66 10.66 10.05 8.77 -0.54 37 2 753 -1
27NOV26 82.50 P 0.00 0.00 0.00 10.91 -0.68 38 0 1,239 0
27NOV26 85.00 P 0.00 0.00 0.00 13.23 -0.50 40 0 3,002 0
27NOV26 87.50 P 0.00 0.00 0.00 15.66 -0.39 44 0 2,171 0
27NOV26 90.00 P 0.00 0.00 0.00 18.11 -0.24 47 9 1,593 0
27NOV26 92.50 P 0.00 0.00 0.00 20.50 -0.35 49 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 23.03 -0.27 54 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 25.53 -0.31 57 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.00 -0.34 60 0 9 0
27NOV26 102.50 P 0.00 0.00 0.00 30.50 -0.35 64 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 33.00 -0.30 67 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 35.50 -0.28 71 0 0 0
27NOV26 110.00 P 38.80 38.80 38.80 38.00 -0.25 74 1 0 0
27NOV26 112.50 P 0.00 0.00 0.00 40.50 -0.35 77 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 43.00 -0.34 80 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 45.50 -0.34 83 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 48.03 -0.31 86 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 50.53 -0.31 89 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 53.03 -0.31 92 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 55.53 -0.31 94 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 58.03 -0.31 97 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 60.53 -0.31 99 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 63.03 -0.31 102 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 65.53 -0.31 104 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 67.99 -0.35 105 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 70.49 -0.35 108 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 72.99 -0.35 110 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 75.49 -0.35 112 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 77.99 -0.35 114 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 80.49 -0.35 116 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 82.99 -0.35 118 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 85.49 -0.35 120 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 87.99 -0.35 122 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 90.49 -0.35 124 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 92.99 -0.35 126 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 95.49 -0.35 128 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 97.99 -0.35 129 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 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 63 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 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 52 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 47 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 188 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15,353 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 394 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 346 0
30DEC26 48.00 P 0.18 0.18 0.18 0.03 -0.01 37 3 311 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 824 0
30DEC26 50.00 P 0.26 0.28 0.26 0.06 -0.02 37 14 690 -6
30DEC26 52.50 P 0.40 0.40 0.40 0.13 -0.03 38 15 914 -15
30DEC26 55.00 P 0.56 0.60 0.48 0.26 -0.04 38 13 2,147 -9
30DEC26 57.50 P 0.67 0.67 0.67 0.47 -0.07 37 129 3,205 +129
30DEC26 60.00 P 1.24 1.24 0.95 0.80 -0.09 38 59 3,060 -41
30DEC26 62.50 P 1.62 1.80 1.48 1.27 -0.14 38 139 5,842 0
30DEC26 65.00 P 2.30 2.52 2.10 1.91 -0.16 38 213 8,258 +167
30DEC26 67.50 P 3.19 3.39 2.72 2.72 -0.15 38 65 5,580 -1
30DEC26 70.00 P 4.00 4.67 3.69 3.69 -0.22 37 213 25,003 -23
30DEC26 72.50 P 5.50 6.00 5.15 4.94 -0.29 38 179 6,334 +19
30DEC26 75.00 P 7.00 7.52 6.66 6.41 -0.29 38 74 6,866 -11
30DEC26 77.50 P 8.35 8.46 8.34 7.90 -0.44 37 60 3,544 -60
30DEC26 80.00 P 0.00 0.00 0.00 9.71 -0.56 37 0 14,212 0
30DEC26 82.50 P 0.00 0.00 0.00 11.61 -0.70 37 0 4,874 0
30DEC26 85.00 P 0.00 0.00 0.00 14.08 -0.31 42 0 12,416 0
30DEC26 87.50 P 0.00 0.00 0.00 16.31 -0.35 43 0 1,330 0
30DEC26 90.00 P 19.06 19.06 18.25 18.25 -0.87 40 115 11,505 -90
30DEC26 92.50 P 21.14 21.14 21.14 20.93 -0.27 46 4 2,118 0
30DEC26 95.00 P 0.00 0.00 0.00 23.18 -0.40 45 0 6,604 0
30DEC26 97.50 P 0.00 0.00 0.00 25.64 -0.38 48 0 2,221 0
30DEC26 100.00 P 0.00 0.00 0.00 28.08 -0.40 50 0 3,991 0
30DEC26 102.50 P 0.00 0.00 0.00 30.50 -0.35 51 0 307 0
30DEC26 105.00 P 0.00 0.00 0.00 33.00 -0.34 54 0 692 0
30DEC26 107.50 P 0.00 0.00 0.00 35.50 -0.28 56 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 38.00 -0.25 59 0 1,123 0
30DEC26 112.50 P 0.00 0.00 0.00 40.50 -0.35 61 0 110 0
30DEC26 115.00 P 0.00 0.00 0.00 43.13 -0.21 66 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.63 -0.21 69 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 48.13 -0.21 71 0 57 0
30DEC26 122.50 P 0.00 0.00 0.00 50.53 -0.31 71 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 53.03 -0.31 73 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.53 -0.31 75 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 58.03 -0.31 77 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 60.53 -0.31 79 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 63.03 -0.31 81 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 65.63 -0.21 86 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.99 -0.35 84 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 70.49 -0.35 85 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 72.99 -0.35 87 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 75.49 -0.35 89 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.99 -0.35 91 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 80.49 -0.35 92 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 82.99 -0.35 94 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 85.49 -0.35 96 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 87.99 -0.35 97 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 90.49 -0.35 99 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 92.99 -0.35 100 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 95.49 -0.35 102 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 97.99 -0.35 103 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 60 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 50 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 45 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 40 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 37 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.04 0.00 38 0 1 0
28JAN27 46.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 9 0
28JAN27 50.00 P 0.45 0.45 0.45 0.16 -0.02 38 1 96 +1
28JAN27 52.50 P 0.55 0.55 0.55 0.29 -0.04 37 1 46 +1
28JAN27 55.00 P 0.86 0.88 0.86 0.51 -0.04 38 2 515 +2
28JAN27 57.50 P 1.17 1.17 1.17 0.82 -0.07 38 100 726 +100
28JAN27 60.00 P 1.58 1.58 1.58 1.26 -0.09 38 3 389 0
28JAN27 62.50 P 0.00 0.00 0.00 1.85 -0.11 38 0 978 0
28JAN27 65.00 P 0.00 0.00 0.00 2.58 -0.16 38 0 587 0
28JAN27 67.50 P 0.00 0.00 0.00 3.42 -0.20 37 0 473 0
28JAN27 70.00 P 5.03 5.09 4.40 4.40 -0.30 37 33 672 +14
28JAN27 72.50 P 0.00 0.00 0.00 5.73 -0.26 38 0 124 0
28JAN27 75.00 P 0.00 0.00 0.00 7.16 -0.32 38 0 207 0
28JAN27 77.50 P 0.00 0.00 0.00 8.81 -0.25 38 0 20 0
28JAN27 80.00 P 0.00 0.00 0.00 10.61 -0.28 39 0 9 0
28JAN27 82.50 P 0.00 0.00 0.00 12.24 -0.37 37 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 14.45 -0.45 39 0 1 0
28JAN27 87.50 P 0.00 0.00 0.00 16.58 -0.43 40 0 8 0
28JAN27 90.00 P 0.00 0.00 0.00 18.81 -0.39 41 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 21.05 -0.40 42 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 23.41 -0.33 43 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 25.68 -0.34 43 0 26 0
28JAN27 100.00 P 0.00 0.00 0.00 28.12 -0.36 45 0 1 0
28JAN27 102.50 P 0.00 0.00 0.00 30.53 -0.33 46 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 33.00 -0.34 47 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 35.50 -0.34 50 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 38.00 -0.25 52 0 2 0
28JAN27 112.50 P 0.00 0.00 0.00 40.55 -0.30 55 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 43.13 -0.21 59 0 10 0
28JAN27 117.50 P 0.00 0.00 0.00 45.63 -0.21 61 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 48.13 -0.21 63 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 50.58 -0.26 64 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 53.03 -0.31 65 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 55.53 -0.31 66 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 58.03 -0.31 68 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 60.58 -0.26 71 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 63.08 -0.26 73 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 65.63 -0.21 75 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 68.08 -0.26 76 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 70.58 -0.26 78 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 73.06 -0.28 79 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 75.56 -0.28 80 0 0 0
30MAR27 28.00 P 0.06 0.06 0.06 0.01 0.00 50 6 6 +6
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 45 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 42 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 39 0 13 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 9 0
30MAR27 37.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 22,214 0
30MAR27 38.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.05 0.00 40 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.06 0.00 39 0 70 0
30MAR27 41.00 P 0.00 0.00 0.00 0.08 0.00 39 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.10 0.00 39 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 49 0
30MAR27 44.00 P 0.51 0.51 0.51 0.16 -0.01 39 2 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.20 -0.02 39 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.25 -0.02 39 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.30 -0.03 39 0 133 0
30MAR27 48.00 P 0.00 0.00 0.00 0.38 -0.02 39 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.46 -0.02 39 0 209 0
30MAR27 50.00 P 0.00 0.00 0.00 0.54 -0.04 39 0 4,981 0
30MAR27 52.50 P 0.00 0.00 0.00 0.82 -0.06 39 0 1,376 0
30MAR27 55.00 P 0.00 0.00 0.00 1.21 -0.06 39 0 1,296 0
30MAR27 57.50 P 2.15 2.15 2.13 1.72 -0.08 39 116 1,263 +84
30MAR27 60.00 P 2.67 2.67 2.48 2.34 -0.11 39 6 6,509 +3
30MAR27 62.50 P 3.44 3.44 3.44 3.09 -0.13 39 24 2,926 +24
30MAR27 65.00 P 0.00 0.00 0.00 3.91 -0.16 39 0 7,051 0
30MAR27 67.50 P 0.00 0.00 0.00 4.88 -0.20 39 0 2,449 0
30MAR27 70.00 P 6.00 6.00 5.98 5.99 -0.23 39 4 19,368 -4
30MAR27 72.50 P 0.00 0.00 0.00 7.28 -0.25 39 0 4,412 0
30MAR27 75.00 P 9.05 9.05 9.05 8.70 -0.27 39 1 7,222 0
30MAR27 77.50 P 0.00 0.00 0.00 10.26 -0.30 39 0 5,185 0
30MAR27 80.00 P 12.95 13.30 11.90 11.88 -0.36 39 9 4,003 -2
30MAR27 82.50 P 0.00 0.00 0.00 13.68 -0.46 39 0 990 0
30MAR27 85.00 P 0.00 0.00 0.00 15.57 -0.71 39 0 15,385 0
30MAR27 87.50 P 0.00 0.00 0.00 17.93 -0.11 42 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 20.01 +0.41 42 0 1,759 0
30MAR27 92.50 P 0.00 0.00 0.00 21.73 -0.52 40 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 23.91 -0.52 40 0 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 26.21 -0.55 41 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 28.62 -0.41 43 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 30.88 -0.45 43 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 33.24 -0.52 43 0 261 0
30MAR27 107.50 P 0.00 0.00 0.00 35.71 -0.42 45 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 38.21 -0.27 47 0 122 0
30MAR27 112.50 P 0.00 0.00 0.00 40.55 -0.45 47 0 278 0
30MAR27 115.00 P 0.00 0.00 0.00 43.13 -0.41 49 0 1,042 0
30MAR27 117.50 P 0.00 0.00 0.00 45.63 -0.31 51 0 69 0
30MAR27 120.00 P 0.00 0.00 0.00 48.13 -0.31 53 0 68 0
30MAR27 122.50 P 0.00 0.00 0.00 50.58 -0.26 54 0 8 0
30MAR27 125.00 P 0.00 0.00 0.00 53.03 -0.31 55 0 108 0
30MAR27 127.50 P 0.00 0.00 0.00 55.53 -0.31 56 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 58.03 -0.31 58 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 60.58 -0.26 60 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 63.08 -0.26 61 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 65.63 -0.21 63 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 68.08 -0.26 64 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 70.58 -0.26 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 73.06 -0.28 66 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 75.56 -0.28 68 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 77.99 -0.35 68 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 80.49 -0.35 69 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 82.99 -0.35 70 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 85.49 -0.35 71 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 87.99 -0.35 73 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 90.49 -0.35 74 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 92.99 -0.35 75 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 95.49 -0.35 76 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 97.99 -0.35 77 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29JUN27 30.00 P 0.00 0.00 0.00 0.02 0.00 40 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 0.03 0.00 41 0 120 0
29JUN27 32.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 54 0
29JUN27 33.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 23 0
29JUN27 34.00 P 0.00 0.00 0.00 0.07 0.00 41 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.18 -0.01 40 0 10 0
29JUN27 39.00 P 0.00 0.00 0.00 0.21 -0.02 40 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.27 -0.02 40 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.32 -0.02 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.39 -0.02 40 0 22 0
29JUN27 43.00 P 0.00 0.00 0.00 0.47 -0.02 40 0 51 0
29JUN27 44.00 P 0.00 0.00 0.00 0.55 -0.03 40 0 200 0
29JUN27 45.00 P 1.20 1.20 1.20 0.64 -0.04 40 1 195 +1
29JUN27 46.00 P 0.00 0.00 0.00 0.76 -0.04 40 0 202 0
29JUN27 47.00 P 0.00 0.00 0.00 0.88 -0.04 41 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 1.00 -0.05 40 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.16 -0.06 40 0 436 0
29JUN27 50.00 P 1.73 1.73 1.73 1.32 -0.06 40 1 1,503 0
29JUN27 52.50 P 0.00 0.00 0.00 1.79 -0.08 41 0 2,233 0
29JUN27 55.00 P 2.90 2.90 2.90 2.34 -0.10 41 12 1,474 +12
29JUN27 57.50 P 0.00 0.00 0.00 3.04 -0.11 41 0 972 0
29JUN27 60.00 P 0.00 0.00 0.00 3.83 -0.13 41 0 2,685 0
29JUN27 62.50 P 0.00 0.00 0.00 4.71 -0.14 41 0 1,728 0
29JUN27 65.00 P 0.00 0.00 0.00 5.62 -0.18 40 0 3,922 0
29JUN27 67.50 P 0.00 0.00 0.00 6.61 -0.25 40 0 3,418 0
29JUN27 70.00 P 7.92 7.92 7.92 7.80 -0.21 40 1 2,059 0
29JUN27 72.50 P 0.00 0.00 0.00 9.08 -0.25 40 0 1,268 0
29JUN27 75.00 P 0.00 0.00 0.00 10.54 -0.24 40 0 3,583 0
29JUN27 77.50 P 0.00 0.00 0.00 12.00 -0.29 40 0 3,739 0
29JUN27 80.00 P 0.00 0.00 0.00 13.69 -0.29 40 0 4,518 0
29JUN27 82.50 P 0.00 0.00 0.00 15.76 -0.01 42 0 1,308 0
29JUN27 85.00 P 0.00 0.00 0.00 17.58 -0.01 42 0 1,650 0
29JUN27 87.50 P 0.00 0.00 0.00 19.48 +0.02 42 0 815 0
29JUN27 90.00 P 0.00 0.00 0.00 21.48 +0.04 43 0 10,895 0
29JUN27 92.50 P 0.00 0.00 0.00 23.47 +0.01 43 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 25.57 +0.02 43 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 27.66 -0.01 44 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 29.45 -0.34 42 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 31.60 -0.50 42 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 33.88 -0.47 42 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 36.20 -0.48 42 0 46 0
29JUN27 110.00 P 0.00 0.00 0.00 38.53 -0.43 43 0 825 0
29JUN27 112.50 P 0.00 0.00 0.00 40.76 -0.43 42 0 0 0
29JUN27 115.00 P 45.00 45.00 43.50 43.80 +0.26 48 12 22 +11
29JUN27 117.50 P 0.00 0.00 0.00 45.63 -0.31 44 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 48.13 -0.31 45 0 4 0
29JUN27 122.50 P 0.00 0.00 0.00 50.58 -0.26 46 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 53.03 -0.31 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 55.53 -0.31 48 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 58.03 -0.31 50 0 7 0
29JUN27 132.50 P 0.00 0.00 0.00 60.58 -0.26 51 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 63.08 -0.26 53 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 65.63 -0.21 55 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 68.08 -0.26 55 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 70.58 -0.26 56 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 73.06 -0.28 57 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 75.56 -0.28 58 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 77.99 -0.35 58 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 80.49 -0.35 59 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 82.99 -0.35 60 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 85.49 -0.35 61 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 87.99 -0.35 62 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 90.49 -0.35 63 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 92.99 -0.35 64 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 95.49 -0.35 65 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 97.99 -0.35 66 0 0 0
29SEP27 28.00 P 0.38 0.38 0.38 0.04 -0.02 40 10 76 +10
29SEP27 29.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 104 0
29SEP27 30.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 159 0
29SEP27 31.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 49 0
29SEP27 32.00 P 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.15 -0.04 40 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 0.18 -0.05 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.22 -0.06 40 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 0.27 -0.07 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.33 -0.07 40 0 100 0
29SEP27 38.00 P 0.00 0.00 0.00 0.39 -0.09 40 0 0 0
29SEP27 39.00 P 1.00 1.00 1.00 0.47 -0.10 40 20 223 +20
29SEP27 40.00 P 0.00 0.00 0.00 0.55 -0.10 40 0 36 0
29SEP27 41.00 P 0.00 0.00 0.00 0.64 -0.12 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.75 -0.13 40 0 9 0
29SEP27 43.00 P 0.00 0.00 0.00 0.87 -0.14 41 0 200 0
29SEP27 44.00 P 0.00 0.00 0.00 0.99 -0.15 41 0 100 0
29SEP27 45.00 P 0.00 0.00 0.00 1.12 -0.19 40 0 14 0
29SEP27 46.00 P 0.00 0.00 0.00 1.29 -0.18 41 0 221 0
29SEP27 47.00 P 0.00 0.00 0.00 1.45 -0.19 41 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 1.62 -0.22 41 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 1.81 -0.25 41 0 201 0
29SEP27 50.00 P 0.00 0.00 0.00 2.03 -0.25 41 0 41 0
29SEP27 52.50 P 0.00 0.00 0.00 2.59 -0.31 41 0 236 0
29SEP27 55.00 P 3.99 3.99 3.72 3.30 -0.32 41 158 522 +58
29SEP27 57.50 P 4.66 4.66 4.49 4.06 -0.31 41 9 692 0
29SEP27 60.00 P 5.15 5.15 5.12 4.96 -0.29 41 171 694 +22
29SEP27 62.50 P 0.00 0.00 0.00 5.93 -0.23 41 0 1,007 0
29SEP27 65.00 P 7.37 7.37 7.37 6.99 -0.18 41 2 4,841 +2
29SEP27 67.50 P 0.00 0.00 0.00 8.08 -0.20 41 0 1,911 0
29SEP27 70.00 P 10.04 10.04 9.25 9.27 -0.20 40 11 1,706 +7
29SEP27 72.50 P 0.00 0.00 0.00 10.59 -0.22 41 0 1,779 0
29SEP27 75.00 P 0.00 0.00 0.00 12.00 -0.23 40 0 4,105 0
29SEP27 77.50 P 0.00 0.00 0.00 13.53 -0.31 41 0 1,054 0
29SEP27 80.00 P 0.00 0.00 0.00 15.07 -0.37 40 0 273 0
29SEP27 82.50 P 0.00 0.00 0.00 16.82 -0.32 41 0 468 0
29SEP27 85.00 P 0.00 0.00 0.00 18.93 +0.01 42 0 1,277 0
29SEP27 87.50 P 20.54 20.54 20.54 20.49 -0.28 41 2 638 +2
29SEP27 90.00 P 22.43 22.43 22.43 22.61 -0.03 42 2 19 +2
29SEP27 92.50 P 0.00 0.00 0.00 24.61 -0.02 43 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 26.73 +0.10 43 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 28.67 0.00 43 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 30.91 +0.15 44 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 33.13 +0.16 45 0 3 0
29SEP27 105.00 P 0.00 0.00 0.00 35.21 +0.06 44 0 64 0
29SEP27 107.50 P 0.00 0.00 0.00 36.98 -0.36 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 39.08 -0.48 42 0 89 0
29SEP27 112.50 P 0.00 0.00 0.00 41.39 -0.43 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 43.80 -0.25 43 0 26 0
29SEP27 117.50 P 0.00 0.00 0.00 45.96 -0.45 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 48.44 -0.38 44 0 6 0
29SEP27 122.50 P 0.00 0.00 0.00 50.74 -0.44 43 0 50 0
29SEP27 125.00 P 0.00 0.00 0.00 53.24 -0.39 45 0 1,704 0
29SEP27 127.50 P 0.00 0.00 0.00 55.71 -0.35 45 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 58.20 -0.20 47 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 60.59 -0.34 47 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 63.08 -0.26 48 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 65.63 -0.21 49 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 68.08 -0.26 50 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 70.58 -0.26 51 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 73.06 -0.28 52 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 75.56 -0.28 53 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 77.99 -0.35 53 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 80.49 -0.35 54 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 82.99 -0.35 55 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 86.87 +1.03 67 0 0 0
TOTAL PUT 6,856 453,381 +2,588
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$ 9.680
29OCT26 7.00 C 0.00 0.00 0.00 2.69 +0.22 45 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.44 +0.22 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.19 +0.22 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.94 +0.22 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.69 +0.22 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.44 +0.21 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.20 +0.21 33 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.96 +0.19 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.74 +0.17 33 0 16 0
29OCT26 9.25 C 0.00 0.00 0.00 0.55 +0.15 34 0 99 0
29OCT26 9.50 C 0.00 0.00 0.00 0.37 +0.11 32 0 98 0
29OCT26 9.75 C 0.00 0.00 0.00 0.24 +0.08 32 0 59 0
29OCT26 10.00 C 0.15 0.15 0.15 0.15 +0.05 33 50 294 +15
29OCT26 10.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 378 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.69 +0.17 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.44 +0.20 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.19 +0.16 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.96 +0.20 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.73 +0.20 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.50 +0.19 33 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.29 +0.19 34 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.08 +0.17 34 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.89 +0.16 33 0 47 0
27NOV26 9.25 C 0.00 0.00 0.00 0.72 +0.13 33 0 30 0
27NOV26 9.50 C 0.50 0.50 0.50 0.57 +0.12 33 62 100 +47
27NOV26 9.75 C 0.41 0.41 0.41 0.44 +0.10 33 47 64 -41
27NOV26 10.00 C 0.28 0.28 0.28 0.33 +0.07 33 15 47 -9
27NOV26 10.50 C 0.00 0.00 0.00 0.18 +0.04 33 0 110 0
27NOV26 11.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 40 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 95 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 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 0 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 61 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.73 +0.20 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.49 +0.20 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.23 +0.17 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.02 +0.20 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.79 +0.19 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.58 +0.19 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.37 +0.13 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.18 +0.16 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.00 +0.14 32 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.84 +0.13 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.70 +0.11 32 0 130 0
30DEC26 9.75 C 0.00 0.00 0.00 0.57 +0.09 32 0 60 0
30DEC26 10.00 C 0.00 0.00 0.00 0.47 +0.09 32 0 33 0
30DEC26 10.50 C 0.00 0.00 0.00 0.30 +0.05 32 0 57 0
30DEC26 11.00 C 0.17 0.17 0.17 0.19 +0.04 32 6 239 +6
30DEC26 11.50 C 0.00 0.00 0.00 0.11 +0.02 32 0 110 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 33 0 49 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 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 63 0 15 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 70 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 140 0
28JAN27 7.00 C 0.00 0.00 0.00 2.76 +0.14 31 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.53 +0.15 33 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.29 +0.14 31 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.06 +0.14 31 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.85 +0.19 32 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.65 +0.19 32 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.45 +0.18 32 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.27 +0.17 32 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.11 +0.16 32 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.95 +0.14 32 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.82 +0.14 32 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.69 +0.12 32 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.57 +0.10 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.40 +0.07 32 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.27 +0.06 32 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.18 +0.04 32 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.12 +0.03 33 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.85 +0.15 34 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.60 +0.20 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.38 +0.13 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.17 +0.13 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.97 +0.13 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.78 +0.17 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.59 +0.11 31 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.42 +0.11 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.27 +0.14 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.12 +0.13 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.99 +0.12 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.86 +0.08 31 0 179 0
30MAR27 10.00 C 0.00 0.00 0.00 0.75 +0.09 31 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.58 +0.08 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.43 +0.06 32 0 16 0
30MAR27 11.50 C 0.00 0.00 0.00 0.31 +0.04 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.22 +0.03 31 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.16 +0.03 32 0 104 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JUN27 7.00 C 0.00 0.00 0.00 2.89 +0.19 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.75 +0.19 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.47 +0.19 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.27 +0.18 32 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.08 +0.12 32 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.90 +0.16 32 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.73 +0.16 32 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.57 +0.15 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.47 +0.15 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.31 +0.12 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.16 +0.13 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.04 +0.09 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.93 +0.08 32 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.76 +0.09 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.60 +0.07 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.48 +0.07 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.37 +0.05 33 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.29 +0.04 33 0 45 0
29JUN27 13.00 C 0.00 0.00 0.00 0.22 +0.03 33 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.17 +0.03 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.13 +0.02 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.10 +0.01 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 10 0
29SEP27 7.00 C 0.00 0.00 0.00 2.99 +0.24 37 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.75 +0.19 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.56 +0.12 34 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.37 +0.18 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.20 +0.18 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.01 +0.14 33 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.88 +0.17 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.73 +0.13 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.55 +0.12 33 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.43 +0.13 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.31 +0.13 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.20 +0.13 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.09 +0.11 33 0 235 0
29SEP27 10.50 C 0.00 0.00 0.00 0.92 +0.10 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.77 +0.09 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.63 +0.07 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.53 +0.07 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.44 +0.06 33 0 11 0
29SEP27 13.00 C 0.00 0.00 0.00 0.36 +0.04 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.30 +0.03 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.25 +0.02 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.21 +0.03 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.17 +0.02 34 0 0 0
TOTAL CALL 180 5,001 +18
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 86 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 50 0
29OCT26 8.75 P 0.00 0.00 0.00 0.03 -0.02 36 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.06 -0.04 35 0 105 0
29OCT26 9.25 P 0.00 0.00 0.00 0.11 -0.07 35 0 552 0
29OCT26 9.50 P 0.21 0.21 0.20 0.19 -0.10 34 122 161 +75
29OCT26 9.75 P 0.00 0.00 0.00 0.31 -0.13 34 0 153 0
29OCT26 10.00 P 0.00 0.00 0.00 0.46 -0.16 33 0 79 0
29OCT26 10.50 P 0.00 0.00 0.00 0.86 -0.20 34 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.32 -0.22 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.82 -0.22 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.36 -0.18 70 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.82 -0.23 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.32 -0.23 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.85 -0.20 93 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.35 -0.19 101 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.86 -0.18 113 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.32 -0.22 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.82 -0.22 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.32 -0.22 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.08 -0.03 35 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.12 -0.05 34 0 153 0
27NOV26 9.00 P 0.00 0.00 0.00 0.18 -0.06 34 0 60 0
27NOV26 9.25 P 0.00 0.00 0.00 0.26 -0.09 34 0 94 0
27NOV26 9.50 P 0.43 0.43 0.43 0.36 -0.10 34 15 100 +15
27NOV26 9.75 P 0.00 0.00 0.00 0.49 -0.12 34 0 71 0
27NOV26 10.00 P 0.00 0.00 0.00 0.63 -0.13 34 0 204 0
27NOV26 10.50 P 0.00 0.00 0.00 0.97 -0.17 33 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.39 -0.19 34 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 1.87 -0.17 39 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.36 -0.18 44 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.85 -0.20 48 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.35 -0.20 54 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.85 -0.20 59 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.35 -0.19 64 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.86 -0.18 72 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.35 -0.19 73 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.85 -0.19 78 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.35 -0.19 82 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 36 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 -0.04 32 0 45 0
30DEC26 8.50 P 0.00 0.00 0.00 0.14 -0.05 32 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 -0.06 33 0 130 0
30DEC26 9.00 P 0.00 0.00 0.00 0.27 -0.08 32 0 67 0
30DEC26 9.25 P 0.00 0.00 0.00 0.36 -0.09 32 0 96 0
30DEC26 9.50 P 0.00 0.00 0.00 0.47 -0.10 32 0 308 0
30DEC26 9.75 P 0.00 0.00 0.00 0.59 -0.11 32 0 90 0
30DEC26 10.00 P 0.00 0.00 0.00 0.74 -0.13 33 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 1.06 -0.16 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.45 -0.18 32 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.90 -0.18 34 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.36 -0.19 35 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.85 -0.20 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.35 -0.20 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.85 -0.20 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.35 -0.19 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.86 -0.19 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.35 -0.20 59 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.85 -0.20 62 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.35 -0.20 66 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.85 -0.20 69 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.35 -0.19 72 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.85 -0.20 75 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.35 -0.20 78 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.85 -0.20 80 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.35 -0.20 83 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.85 -0.19 86 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.35 -0.20 88 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.35 -0.20 93 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.35 -0.20 98 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.35 -0.19 102 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.20 -0.04 32 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.27 -0.05 33 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.35 -0.07 32 0 31 0
28JAN27 9.25 P 0.00 0.00 0.00 0.45 -0.07 33 0 27 0
28JAN27 9.50 P 0.00 0.00 0.00 0.56 -0.08 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.68 -0.10 32 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.82 -0.11 32 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.14 -0.14 32 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.51 -0.13 32 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.92 -0.18 32 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.37 -0.19 32 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.85 -0.20 34 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.35 -0.20 38 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.85 -0.20 42 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.35 -0.19 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.10 -0.02 32 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.13 -0.04 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 -0.04 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.23 -0.06 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.30 -0.07 32 0 76 0
30MAR27 8.75 P 0.00 0.00 0.00 0.38 -0.08 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.47 -0.08 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.58 -0.08 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.69 -0.09 32 0 17 0
30MAR27 9.75 P 0.00 0.00 0.00 0.81 -0.11 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.94 -0.13 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.27 -0.10 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.65 -0.12 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.00 -0.18 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.42 -0.17 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.89 -0.16 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.35 -0.20 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.85 -0.20 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.35 -0.19 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.86 -0.19 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.35 -0.20 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.85 -0.20 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.35 -0.20 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.85 -0.20 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.35 -0.19 54 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.20 -0.03 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 -0.04 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.31 -0.05 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.39 -0.06 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.47 -0.06 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.56 -0.06 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.65 -0.07 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.75 -0.08 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.87 -0.08 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.99 -0.09 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.12 -0.14 32 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.27 -0.15 32 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.59 -0.17 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.95 -0.17 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.35 -0.08 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.75 -0.17 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.13 -0.22 31 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.59 -0.10 32 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.04 -0.19 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.47 -0.23 31 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.96 -0.10 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.40 -0.24 29 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.87 -0.24 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.38 -0.21 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.86 -0.22 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.25 -0.04 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.31 -0.04 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.38 -0.04 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.46 -0.05 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.54 -0.06 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.64 -0.06 35 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.74 -0.07 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.85 -0.08 35 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.97 -0.08 35 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.10 -0.09 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.24 -0.09 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.38 -0.10 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.53 -0.11 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.86 -0.09 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.21 -0.07 36 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.58 -0.10 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.98 -0.10 36 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.40 -0.07 37 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.82 -0.10 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.23 -0.10 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.59 -0.19 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.12 -0.11 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.49 -0.21 34 0 0 0
TOTAL PUT 137 4,406 +90
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$ 25.040
16OCT26 16.75 C 0.00 0.00 0.00 8.29 +0.48 0 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 8.04 +0.48 0 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 7.79 +0.48 0 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 7.54 +0.48 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 7.29 +0.48 0 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 7.13 +0.57 219 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 6.79 +0.46 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 6.63 +0.55 204 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 6.30 +0.47 127 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 6.05 +0.47 122 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 5.80 +0.47 116 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 5.63 +0.55 174 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 5.34 +0.56 147 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 5.09 +0.56 140 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 4.55 +0.52 90 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 4.08 +0.55 109 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 3.55 +0.51 70 0 0 0
16OCT26 22.00 C 2.98 2.98 2.98 3.05 +0.50 60 1 1 +1
16OCT26 22.50 C 0.00 0.00 0.00 2.56 +0.49 61 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 2.13 +0.51 75 0 0 0
16OCT26 23.50 C 1.21 1.58 0.86 1.62 +0.43 58 37 120 +25
16OCT26 24.00 C 0.83 1.17 0.48 1.15 +0.32 50 816 1,342 0
16OCT26 24.50 C 0.53 0.79 0.28 0.77 +0.22 49 426 1,467 -5
16OCT26 25.00 C 0.45 0.51 0.18 0.47 +0.14 49 1,790 601 +121
16OCT26 25.50 C 0.23 0.33 0.08 0.29 +0.10 52 219 1,102 +10
16OCT26 26.00 C 0.12 0.18 0.04 0.18 +0.07 56 717 689 -7
16OCT26 26.50 C 0.04 0.11 0.04 0.11 +0.05 60 72 844 +54
16OCT26 27.00 C 0.05 0.06 0.03 0.06 +0.03 61 174 737 +143
16OCT26 27.50 C 0.02 0.04 0.02 0.05 +0.03 69 206 361 +200
16OCT26 28.00 C 0.02 0.02 0.02 0.02 +0.01 66 10 222 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 67 0 26 0
16OCT26 29.00 C 0.01 0.01 0.01 0.01 0.00 74 12 426 +12
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 82 0 6 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 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 0.00 103 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 7.81 - 87 0 0 -
23OCT26 17.50 C 0.00 0.00 0.00 7.56 - 83 0 0 -
23OCT26 17.75 C 0.00 0.00 0.00 7.31 - 80 0 0 -
23OCT26 18.00 C 0.00 0.00 0.00 7.13 +0.57 117 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 6.81 +0.48 73 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 6.63 +0.55 108 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 6.31 +0.48 67 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 6.06 +0.48 63 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 5.81 +0.48 60 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 5.63 +0.55 92 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 5.34 +0.55 76 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 5.09 +0.55 72 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 4.56 +0.51 45 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 4.08 +0.52 55 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 3.57 +0.49 44 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 3.09 +0.47 45 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 2.62 +0.47 45 0 0 0
23OCT26 23.00 C 2.04 2.04 2.04 2.13 +0.35 39 8 11 0
23OCT26 23.50 C 0.00 0.00 0.00 1.77 +0.40 46 0 6 0
23OCT26 24.00 C 1.21 1.44 1.00 1.34 +0.31 42 15 9 +6
23OCT26 24.50 C 0.72 1.02 0.52 1.01 +0.26 42 91 46 +33
23OCT26 25.00 C 0.60 0.70 0.43 0.73 +0.20 42 134 152 +120
23OCT26 25.50 C 0.50 0.51 0.28 0.52 +0.13 43 28 57 +17
23OCT26 26.00 C 0.26 0.37 0.20 0.36 +0.10 43 159 158 +158
23OCT26 26.50 C 0.25 0.26 0.13 0.26 +0.08 45 168 236 +163
23OCT26 27.00 C 0.17 0.18 0.08 0.17 +0.05 45 79 161 +78
23OCT26 27.50 C 0.08 0.12 0.08 0.11 +0.03 46 4 4 +1
23OCT26 28.00 C 0.05 0.09 0.05 0.08 +0.03 48 98 122 +98
23OCT26 28.50 C 0.07 0.07 0.07 0.05 +0.02 48 3 93 +3
23OCT26 29.00 C 0.04 0.04 0.04 0.03 +0.01 48 3 103 +3
23OCT26 29.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 194 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 16.55 +0.47 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 16.30 +0.47 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 16.05 +0.47 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.80 +0.49 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 15.55 +0.49 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 15.30 +0.47 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 15.05 +0.53 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 14.55 +0.46 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 14.06 +0.49 142 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 13.56 +0.49 133 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 13.06 +0.49 123 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 12.55 +0.48 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 12.05 +0.48 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 11.56 +0.47 94 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 11.06 +0.47 77 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 10.56 +0.47 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 10.06 +0.53 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 9.56 +0.48 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.04 +0.46 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.56 +0.48 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.07 +0.47 73 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.57 +0.49 67 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.13 +0.52 90 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 6.63 +0.52 83 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.08 +0.46 59 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 5.63 +0.52 71 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.09 +0.52 54 0 100 0
29OCT26 21.00 C 0.00 0.00 0.00 4.12 +0.51 51 0 61 0
29OCT26 22.00 C 3.08 3.08 3.08 3.19 +0.50 49 5 316 +5
29OCT26 23.00 C 1.76 2.30 1.47 2.33 +0.45 47 19 405 +15
29OCT26 24.00 C 1.40 1.56 0.89 1.51 +0.32 42 534 3,121 +225
29OCT26 25.00 C 0.87 0.97 0.49 0.91 +0.20 41 669 6,608 +90
29OCT26 26.00 C 0.49 0.56 0.26 0.54 +0.14 43 628 5,393 +230
29OCT26 27.00 C 0.28 0.32 0.14 0.30 +0.07 44 874 8,904 +160
29OCT26 28.00 C 0.13 0.17 0.08 0.17 +0.05 46 585 11,825 -283
29OCT26 29.00 C 0.09 0.10 0.05 0.09 +0.02 48 80 6,687 -21
29OCT26 30.00 C 0.04 0.07 0.04 0.05 +0.01 49 100 5,065 -22
29OCT26 31.00 C 0.03 0.03 0.03 0.03 +0.01 52 35 3,384 -35
29OCT26 32.00 C 0.02 0.02 0.02 0.02 +0.01 54 13 5,702 -13
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,705 0
29OCT26 34.00 C 0.02 0.02 0.02 0.01 0.00 60 5 1,085 -5
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 47 3,065 -47
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,380 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 4,117 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 886 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 638 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,174 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 91 0 375 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 95 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 0.00 102 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 0.00 130 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 150 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 16.55 +0.47 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 16.33 +0.50 109 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 16.08 +0.50 104 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.83 +0.48 99 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.58 +0.48 93 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 15.33 +0.50 86 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 15.08 +0.51 72 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 14.59 +0.50 96 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 14.08 +0.51 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 13.59 +0.51 80 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 13.10 +0.53 86 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 12.60 +0.53 79 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 12.10 +0.51 73 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 11.60 +0.51 67 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 11.11 +0.52 70 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 10.61 +0.51 65 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 10.11 +0.54 60 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.62 +0.53 61 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.13 +0.53 60 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.64 +0.53 59 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.15 +0.49 57 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.66 +0.52 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.16 +0.50 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.71 +0.53 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.21 +0.50 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.76 +0.51 51 0 0 0
27NOV26 20.00 C 5.22 5.22 4.37 5.24 +0.40 45 28 62 -1
27NOV26 21.00 C 0.00 0.00 0.00 4.33 +0.42 43 0 3 0
27NOV26 22.00 C 0.00 0.00 0.00 3.60 +0.47 47 0 333 0
27NOV26 23.00 C 2.10 2.79 2.10 2.80 +0.38 44 251 406 +66
27NOV26 24.00 C 2.00 2.12 1.54 2.14 +0.33 43 1,040 1,654 +397
27NOV26 25.00 C 1.48 1.60 1.15 1.60 +0.26 43 519 4,684 +124
27NOV26 26.00 C 1.10 1.24 0.78 1.19 +0.22 44 680 2,659 +439
27NOV26 27.00 C 0.80 0.88 0.56 0.86 +0.15 44 636 2,739 +262
27NOV26 28.00 C 0.58 0.64 0.42 0.64 +0.12 45 472 2,986 +293
27NOV26 29.00 C 0.36 0.46 0.36 0.46 +0.09 46 259 3,307 +199
27NOV26 30.00 C 0.27 0.34 0.21 0.33 +0.07 47 373 3,257 -16
27NOV26 31.00 C 0.19 0.25 0.16 0.23 +0.05 47 85 2,927 -9
27NOV26 32.00 C 0.13 0.19 0.12 0.16 +0.03 47 46 2,272 -10
27NOV26 33.00 C 0.11 0.13 0.10 0.11 +0.02 48 15 3,192 -13
27NOV26 34.00 C 0.09 0.11 0.08 0.08 +0.01 49 36 709 +7
27NOV26 35.00 C 0.09 0.09 0.09 0.06 +0.01 50 20 1,787 0
27NOV26 36.00 C 0.00 0.00 0.00 0.04 0.00 50 0 5,292 0
27NOV26 37.00 C 0.00 0.00 0.00 0.03 0.00 51 0 2,432 0
27NOV26 38.00 C 0.00 0.00 0.00 0.02 0.00 51 0 856 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 608 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,043 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 470 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 251 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 231 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 197 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 455 0
27NOV26 47.00 C 0.01 0.01 0.01 0.01 0.00 67 30 141 +30
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 349 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 771 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 16.60 +0.50 75 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 16.35 +0.47 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 16.10 +0.49 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.83 +0.48 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.58 +0.44 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 15.35 +0.45 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 15.08 +0.42 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.59 +0.43 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.08 +0.51 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.59 +0.42 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 13.10 +0.42 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.60 +0.52 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 12.10 +0.41 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.64 +0.55 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.15 +0.55 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.61 +0.39 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.18 +0.51 54 0 20,148 0
30DEC26 15.50 C 0.00 0.00 0.00 9.62 +0.47 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.15 +0.38 0 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 8.72 +0.60 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.18 +0.48 40 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 7.71 +0.47 42 0 18 0
30DEC26 18.00 C 0.00 0.00 0.00 7.23 +0.43 41 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 6.77 +0.54 42 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 6.34 +0.51 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.87 +0.51 42 0 31 0
30DEC26 20.00 C 4.66 5.19 4.60 5.43 +0.27 42 35 176 -29
30DEC26 21.00 C 0.00 0.00 0.00 4.60 +0.39 42 0 154 0
30DEC26 22.00 C 0.00 0.00 0.00 3.89 +0.41 43 0 1,194 0
30DEC26 23.00 C 3.02 3.12 2.75 3.18 +0.37 42 120 1,165 0
30DEC26 24.00 C 2.09 2.54 2.09 2.56 +0.33 42 175 5,861 +102
30DEC26 25.00 C 1.95 2.07 1.55 2.05 +0.28 42 2,815 8,767 +2,776
30DEC26 26.00 C 1.38 1.61 1.38 1.62 +0.23 42 113 5,240 -63
30DEC26 27.00 C 1.10 1.29 1.00 1.29 +0.21 43 34 7,799 -29
30DEC26 28.00 C 0.74 1.06 0.74 1.02 +0.15 43 106 8,731 -40
30DEC26 29.00 C 0.72 0.72 0.58 0.81 +0.13 44 4,277 12,321 +444
30DEC26 30.00 C 0.59 0.66 0.46 0.63 +0.10 44 514 10,317 -278
30DEC26 31.00 C 0.43 0.52 0.36 0.49 +0.07 45 122 3,017 -31
30DEC26 32.00 C 0.36 0.40 0.34 0.38 +0.05 45 191 5,283 +44
30DEC26 33.00 C 0.27 0.32 0.27 0.29 +0.03 45 75 22,557 +60
30DEC26 34.00 C 0.00 0.00 0.00 0.23 +0.03 46 0 2,119 0
30DEC26 35.00 C 0.22 0.22 0.22 0.17 +0.01 46 5 5,606 0
30DEC26 36.00 C 0.00 0.00 0.00 0.14 +0.01 47 0 8,690 0
30DEC26 37.00 C 0.00 0.00 0.00 0.11 +0.01 47 0 8,330 0
30DEC26 38.00 C 0.10 0.11 0.10 0.08 0.00 47 2 5,805 0
30DEC26 39.00 C 0.00 0.00 0.00 0.07 0.00 48 0 10,136 0
30DEC26 40.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 4,011 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 3,443 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 2,559 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 1,336 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 724 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 9,993 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,039 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 470 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 319 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10,568 0
30DEC26 52.50 C 0.03 0.03 0.03 0.01 0.00 58 90 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,229 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 506 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,420 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 487 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 237 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 7,218 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 285 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 698 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 659 0
28JAN27 8.50 C 0.00 0.00 0.00 16.61 +0.51 0 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 16.36 +0.48 0 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 16.12 +0.51 0 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 15.87 +0.52 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 15.62 +0.48 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 15.38 +0.48 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 15.13 +0.47 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 14.63 +0.47 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 14.14 +0.53 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 13.62 +0.45 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 13.15 +0.47 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 12.66 +0.53 43 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 12.19 +0.50 56 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 11.69 +0.53 51 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 11.20 +0.52 50 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 10.73 +0.51 52 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 10.24 +0.52 50 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 9.77 +0.53 51 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 9.28 +0.51 48 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 8.76 +0.47 43 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 8.34 +0.52 47 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 7.89 +0.53 47 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 7.43 +0.52 46 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.93 +0.41 43 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 6.49 +0.40 43 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 6.11 +0.45 44 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 5.69 +0.49 44 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 4.88 +0.43 43 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.17 +0.43 43 0 100 0
28JAN27 23.00 C 2.94 3.30 2.94 3.49 +0.38 42 60 175 +60
28JAN27 24.00 C 2.70 2.89 2.70 2.89 +0.33 41 54 1,107 -24
28JAN27 25.00 C 0.00 0.00 0.00 2.39 +0.30 41 0 787 0
28JAN27 26.00 C 1.75 1.90 1.75 1.96 +0.25 42 91 149 -40
28JAN27 27.00 C 1.56 1.56 1.56 1.61 +0.21 42 30 602 -30
28JAN27 28.00 C 1.16 1.33 1.06 1.33 +0.19 43 313 2,174 +311
28JAN27 29.00 C 0.00 0.00 0.00 1.10 +0.16 43 0 1,503 0
28JAN27 30.00 C 0.70 0.91 0.70 0.90 +0.13 44 501 1,574 +500
28JAN27 31.00 C 0.65 0.75 0.65 0.73 +0.10 44 602 639 +494
28JAN27 32.00 C 0.63 0.63 0.63 0.59 +0.07 44 1 298 +1
28JAN27 33.00 C 0.00 0.00 0.00 0.47 +0.05 44 0 264 0
28JAN27 34.00 C 0.00 0.00 0.00 0.38 +0.03 44 0 105 0
28JAN27 35.00 C 0.28 0.37 0.28 0.31 +0.02 45 2 146 0
28JAN27 36.00 C 0.29 0.29 0.29 0.25 +0.01 45 90 174 +90
28JAN27 37.00 C 0.23 0.26 0.23 0.20 0.00 45 2 116 +2
28JAN27 38.00 C 0.00 0.00 0.00 0.16 0.00 45 0 1 0
28JAN27 39.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 67 0
28JAN27 40.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 500 0
28JAN27 42.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 203 0
28JAN27 43.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 20 0
28JAN27 45.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
28JAN27 55.00 C 0.04 0.04 0.04 0.01 0.00 52 60 60 +60
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.68 +0.53 65 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 16.44 +0.54 66 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 16.19 +0.52 63 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.95 +0.54 64 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.70 +0.52 61 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 15.46 +0.54 62 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 15.21 +0.53 59 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.73 +0.54 60 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 14.20 +0.50 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.75 +0.53 55 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 13.28 +0.60 56 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.81 +0.53 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 12.30 +0.50 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.85 +0.52 53 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 11.37 +0.54 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.90 +0.52 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 10.43 +0.46 50 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 9.97 +0.52 49 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 9.51 +0.51 48 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 9.06 +0.51 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.63 +0.52 47 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 8.14 +0.41 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.76 +0.47 46 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 7.29 +0.42 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.88 +0.40 43 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 6.51 +0.41 44 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 6.13 +0.47 44 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 5.34 +0.37 42 0 290 0
30MAR27 22.00 C 4.13 4.13 4.13 4.70 +0.41 42 2 1,752 0
30MAR27 23.00 C 3.73 3.73 3.73 4.17 +0.48 43 30 1,325 0
30MAR27 24.00 C 3.37 3.37 3.06 3.51 +0.33 41 31 5,978 0
30MAR27 25.00 C 2.95 3.00 2.95 3.02 +0.32 41 70 3,287 +35
30MAR27 26.00 C 2.32 2.57 2.32 2.57 +0.26 41 300 9,037 -178
30MAR27 27.00 C 2.03 2.21 2.03 2.24 +0.27 42 31 4,029 +30
30MAR27 28.00 C 1.55 1.55 1.55 1.90 +0.21 42 10 6,636 0
30MAR27 29.00 C 0.00 0.00 0.00 1.65 +0.20 42 0 8,465 0
30MAR27 30.00 C 1.27 1.43 1.23 1.42 +0.18 43 40 6,063 +40
30MAR27 31.00 C 0.00 0.00 0.00 1.21 +0.16 43 0 3,875 0
30MAR27 32.00 C 0.88 0.88 0.88 1.02 +0.13 43 2 15,674 -2
30MAR27 33.00 C 0.80 0.80 0.80 0.87 +0.11 43 1 10,957 0
30MAR27 34.00 C 0.00 0.00 0.00 0.73 +0.09 43 0 7,032 0
30MAR27 35.00 C 0.00 0.00 0.00 0.62 +0.07 43 0 4,759 0
30MAR27 36.00 C 0.00 0.00 0.00 0.52 +0.05 43 0 907 0
30MAR27 37.00 C 0.00 0.00 0.00 0.44 +0.04 43 0 463 0
30MAR27 38.00 C 0.47 0.47 0.47 0.37 +0.03 43 60 1,251 0
30MAR27 39.00 C 0.00 0.00 0.00 0.32 +0.03 44 0 2,101 0
30MAR27 40.00 C 0.00 0.00 0.00 0.27 +0.02 44 0 7,200 0
30MAR27 41.00 C 0.00 0.00 0.00 0.23 +0.02 44 0 908 0
30MAR27 42.00 C 0.00 0.00 0.00 0.19 +0.01 44 0 354 0
30MAR27 43.00 C 0.00 0.00 0.00 0.16 0.00 44 0 510 0
30MAR27 44.00 C 0.00 0.00 0.00 0.14 0.00 44 0 682 0
30MAR27 45.00 C 0.00 0.00 0.00 0.12 0.00 44 0 2,425 0
30MAR27 46.00 C 0.00 0.00 0.00 0.10 0.00 44 0 318 0
30MAR27 47.00 C 0.00 0.00 0.00 0.09 0.00 45 0 631 0
30MAR27 48.00 C 0.00 0.00 0.00 0.08 0.00 45 0 299 0
30MAR27 49.00 C 0.00 0.00 0.00 0.07 0.00 46 0 295 0
30MAR27 50.00 C 0.00 0.00 0.00 0.06 0.00 46 0 2,538 0
30MAR27 52.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 51 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 26 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 188 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 146 0
29JUN27 8.50 C 0.00 0.00 0.00 16.77 +0.54 60 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 16.53 +0.54 59 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 16.29 +0.54 58 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 16.04 +0.53 56 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 15.81 +0.54 57 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 15.57 +0.53 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 15.33 +0.53 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.86 +0.53 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 14.39 +0.53 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.88 +0.49 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 13.45 +0.52 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.96 +0.50 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 12.50 +0.51 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 12.06 +0.51 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 11.62 +0.59 50 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 11.16 +0.46 48 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 10.72 +0.52 48 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 10.28 +0.51 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.87 +0.53 47 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 9.44 +0.46 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.96 +0.39 44 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 8.56 +0.39 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.16 +0.39 44 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 7.77 +0.39 43 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 7.39 +0.38 43 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 7.02 +0.42 43 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 6.70 +0.43 43 0 73 0
29JUN27 21.00 C 0.00 0.00 0.00 6.04 +0.41 43 0 44 0
29JUN27 22.00 C 4.91 4.91 4.91 5.39 +0.36 42 30 555 +30
29JUN27 23.00 C 4.75 4.75 4.75 4.92 +0.49 44 3 488 0
29JUN27 24.00 C 3.65 3.80 3.65 4.28 +0.36 42 60 2,131 +60
29JUN27 25.00 C 3.83 3.83 3.83 3.82 +0.33 42 1 1,701 +1
29JUN27 26.00 C 0.00 0.00 0.00 3.38 +0.28 42 0 5,686 0
29JUN27 27.00 C 0.00 0.00 0.00 3.03 +0.28 42 0 1,492 0
29JUN27 28.00 C 0.00 0.00 0.00 2.69 +0.24 42 0 7,268 0
29JUN27 29.00 C 0.00 0.00 0.00 2.38 +0.23 42 0 1,653 0
29JUN27 30.00 C 0.00 0.00 0.00 2.13 +0.23 43 0 1,556 0
29JUN27 31.00 C 0.00 0.00 0.00 1.89 +0.18 43 0 1,023 0
29JUN27 32.00 C 0.00 0.00 0.00 1.67 +0.15 43 0 1,290 0
29JUN27 33.00 C 1.52 1.52 1.52 1.48 +0.13 43 3 1,518 -3
29JUN27 34.00 C 0.00 0.00 0.00 1.31 +0.12 43 0 2,988 0
29JUN27 35.00 C 0.00 0.00 0.00 1.15 +0.10 43 0 385 0
29JUN27 36.00 C 0.92 0.92 0.92 1.02 +0.09 43 5 81 0
29JUN27 37.00 C 1.00 1.00 1.00 0.90 +0.07 43 5 291 +5
29JUN27 38.00 C 0.00 0.00 0.00 0.80 +0.06 43 0 379 0
29JUN27 39.00 C 0.00 0.00 0.00 0.70 +0.05 43 0 428 0
29JUN27 40.00 C 0.00 0.00 0.00 0.62 +0.04 43 0 61 0
29JUN27 41.00 C 0.00 0.00 0.00 0.55 +0.03 43 0 200 0
29JUN27 42.00 C 0.00 0.00 0.00 0.49 +0.03 43 0 104 0
29JUN27 43.00 C 0.00 0.00 0.00 0.43 +0.02 43 0 166 0
29JUN27 44.00 C 0.00 0.00 0.00 0.38 +0.01 43 0 54 0
29JUN27 45.00 C 0.00 0.00 0.00 0.34 +0.01 43 0 4,431 0
29JUN27 46.00 C 0.00 0.00 0.00 0.30 +0.01 44 0 135 0
29JUN27 47.00 C 0.00 0.00 0.00 0.27 +0.01 44 0 245 0
29JUN27 48.00 C 0.00 0.00 0.00 0.24 0.00 44 0 103 0
29JUN27 49.00 C 0.00 0.00 0.00 0.21 0.00 44 0 117 0
29JUN27 50.00 C 0.00 0.00 0.00 0.19 0.00 44 0 244 0
29JUN27 52.50 C 0.00 0.00 0.00 0.14 -0.01 44 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.11 -0.01 44 10 162 +10
29JUN27 57.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.07 -0.01 45 10 280 +10
29JUN27 62.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 105 0
29JUN27 67.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 113 0
29JUN27 70.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 246 0
29JUN27 72.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 46 0
29JUN27 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 146 0
29JUN27 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 219 0
29SEP27 8.50 C 0.00 0.00 0.00 16.89 +0.52 59 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 16.67 +0.53 60 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 16.43 +0.52 59 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 16.20 +0.52 58 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 15.93 +0.49 54 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 15.70 +0.49 54 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 15.51 +0.53 57 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 15.05 +0.53 56 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 14.59 +0.51 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 14.13 +0.52 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 13.68 +0.52 53 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 13.23 +0.52 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 12.79 +0.52 51 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 12.35 +0.52 50 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 11.91 +0.51 49 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 11.49 +0.46 49 0 40 0
29SEP27 15.00 C 0.00 0.00 0.00 11.07 +0.45 48 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 10.61 +0.41 47 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 10.24 +0.49 47 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 9.80 +0.45 46 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 9.41 +0.45 45 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 9.02 +0.39 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.64 +0.39 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.32 +0.48 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.91 +0.37 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.56 +0.42 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.28 +0.41 44 0 13 0
29SEP27 21.00 C 0.00 0.00 0.00 6.63 +0.45 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.03 +0.38 43 0 1 0
29SEP27 23.00 C 5.18 5.18 5.18 5.47 +0.37 42 30 47 +30
29SEP27 24.00 C 0.00 0.00 0.00 4.99 +0.36 43 0 68 0
29SEP27 25.00 C 4.49 4.54 4.49 4.48 +0.34 42 60 140 +49
29SEP27 26.00 C 0.00 0.00 0.00 4.10 +0.36 42 0 410 0
29SEP27 27.00 C 0.00 0.00 0.00 3.72 +0.30 42 0 166 0
29SEP27 28.00 C 0.00 0.00 0.00 3.35 +0.24 42 0 1,046 0
29SEP27 29.00 C 0.00 0.00 0.00 3.09 +0.27 43 0 116 0
29SEP27 30.00 C 0.00 0.00 0.00 2.79 +0.20 43 0 55 0
29SEP27 31.00 C 2.39 2.39 2.39 2.56 +0.24 43 1 11 +1
29SEP27 32.00 C 0.00 0.00 0.00 2.32 +0.20 43 0 111 0
29SEP27 33.00 C 2.13 2.13 2.13 2.10 +0.15 43 2 12 +2
29SEP27 34.00 C 0.00 0.00 0.00 1.91 +0.11 43 0 149 0
29SEP27 35.00 C 0.00 0.00 0.00 1.73 +0.06 43 0 84 0
29SEP27 36.00 C 0.00 0.00 0.00 1.57 +0.02 43 0 393 0
29SEP27 37.00 C 0.00 0.00 0.00 1.42 -0.02 43 0 21 0
29SEP27 38.00 C 0.00 0.00 0.00 1.29 -0.06 43 0 115 0
29SEP27 39.00 C 0.00 0.00 0.00 1.17 -0.09 43 0 367 0
29SEP27 40.00 C 1.08 1.08 1.08 1.07 -0.12 43 10 133 0
29SEP27 41.00 C 0.00 0.00 0.00 0.97 -0.15 43 0 399 0
29SEP27 42.00 C 1.01 1.01 1.01 0.88 -0.17 43 18 136 +18
29SEP27 43.00 C 0.00 0.00 0.00 0.80 -0.19 43 0 145 0
29SEP27 44.00 C 0.00 0.00 0.00 0.73 -0.21 44 0 167 0
29SEP27 45.00 C 0.00 0.00 0.00 0.67 -0.22 44 0 190 0
29SEP27 46.00 C 0.00 0.00 0.00 0.61 -0.24 44 0 251 0
29SEP27 47.00 C 0.00 0.00 0.00 0.56 -0.25 44 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 0.51 -0.26 44 0 39 0
29SEP27 49.00 C 0.00 0.00 0.00 0.46 -0.28 44 0 204 0
29SEP27 50.00 C 0.00 0.00 0.00 0.42 -0.29 44 0 277 0
29SEP27 52.50 C 0.00 0.00 0.00 0.34 -0.30 44 0 159 0
29SEP27 55.00 C 0.00 0.00 0.00 0.28 -0.31 44 0 39 0
29SEP27 57.50 C 0.00 0.00 0.00 0.22 -0.32 44 0 130 0
29SEP27 60.00 C 0.00 0.00 0.00 0.18 -0.33 45 0 47 0
29SEP27 62.50 C 0.00 0.00 0.00 0.15 -0.33 45 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.13 -0.32 45 0 51 0
29SEP27 67.50 C 0.00 0.00 0.00 0.11 -0.32 46 0 7 0
29SEP27 70.00 C 0.00 0.00 0.00 0.09 -0.33 46 0 510 0
TOTAL CALL 24,659 508,423 +7,819
16OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 133 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 40 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 117 0 8 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
16OCT26 21.50 P 0.02 0.02 0.02 0.01 0.00 79 2 131 +2
16OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 370 0
16OCT26 22.50 P 0.06 0.06 0.06 0.02 -0.02 65 10 232 +2
16OCT26 23.00 P 0.08 0.13 0.03 0.04 -0.05 62 1,079 636 +67
16OCT26 23.50 P 0.09 0.25 0.09 0.07 -0.10 58 281 436 -14
16OCT26 24.00 P 0.24 0.48 0.14 0.14 -0.16 56 691 2,212 +53
16OCT26 24.50 P 0.32 0.74 0.25 0.25 -0.24 52 830 366 +118
16OCT26 25.00 P 0.55 1.05 0.43 0.45 -0.35 52 708 515 -27
16OCT26 25.50 P 0.92 0.92 0.71 0.77 -0.39 55 42 492 -7
16OCT26 26.00 P 1.17 1.17 1.17 1.14 -0.45 57 31 132 +8
16OCT26 26.50 P 0.00 0.00 0.00 1.57 -0.45 61 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 2.07 -0.43 74 0 3 0
16OCT26 27.50 P 0.00 0.00 0.00 2.55 -0.44 81 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 3.00 -0.48 77 0 3 0
16OCT26 28.50 P 0.00 0.00 0.00 3.54 -0.44 100 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 4.04 -0.44 110 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 4.46 -0.52 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 5.04 -0.44 129 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 5.46 -0.52 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 6.04 -0.44 147 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 6.54 -0.44 155 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 6.96 -0.52 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 7.54 -0.44 171 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 7.99 -0.49 153 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 8.49 -0.49 160 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 8.99 -0.49 167 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 9.49 -0.49 173 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 9.99 -0.49 180 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 10.49 -0.49 186 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 10.99 -0.49 192 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 - 95 0 0 -
23OCT26 17.50 P 0.00 0.00 0.00 0.01 - 92 0 0 -
23OCT26 17.75 P 0.00 0.00 0.00 0.01 - 89 0 0 -
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 63 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 13 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
23OCT26 21.50 P 0.03 0.03 0.03 0.02 -0.02 48 3 3 +3
23OCT26 22.00 P 0.00 0.00 0.00 0.04 -0.04 48 0 123 0
23OCT26 22.50 P 0.19 0.19 0.19 0.07 -0.06 47 1 87 +1
23OCT26 23.00 P 0.15 0.28 0.15 0.12 -0.09 46 118 292 +16
23OCT26 23.50 P 0.24 0.24 0.22 0.20 -0.12 45 9 144 +1
23OCT26 24.00 P 0.54 0.60 0.36 0.31 -0.18 44 146 156 -85
23OCT26 24.50 P 0.68 0.81 0.49 0.49 -0.23 44 42 71 +13
23OCT26 25.00 P 0.80 1.21 0.77 0.70 -0.31 44 15 110 +4
23OCT26 25.50 P 1.29 1.29 1.29 0.99 -0.36 44 30 222 +30
23OCT26 26.00 P 0.00 0.00 0.00 1.33 -0.35 45 1 1 +1
23OCT26 26.50 P 0.00 0.00 0.00 1.72 -0.48 47 0 0 0
23OCT26 27.00 P 2.55 2.60 2.30 2.15 -0.45 49 5 2 +2
23OCT26 27.50 P 0.00 0.00 0.00 2.55 -0.49 46 0 0 0
23OCT26 28.00 P 3.98 3.98 3.98 3.01 -0.50 46 1 1 +1
23OCT26 28.50 P 0.00 0.00 0.00 3.54 -0.46 56 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 4.04 -0.45 62 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 4.51 -0.49 62 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 5.04 -0.46 72 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 5.55 -0.45 79 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 6.04 -0.46 82 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 6.54 -0.46 87 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 7.04 -0.46 92 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 7.55 -0.45 98 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 8.04 -0.46 100 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 8.54 -0.46 104 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 9.03 -0.47 106 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 9.54 -0.46 113 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 9.99 -0.51 102 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 10.49 -0.51 106 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 10.99 -0.51 109 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 133 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 126 0 59 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 120 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 107 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 65 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 463 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 336 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 466 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 462 0
29OCT26 19.00 P 0.02 0.02 0.02 0.01 0.00 58 177 1,219 +177
29OCT26 19.50 P 0.02 0.02 0.02 0.02 +0.01 58 68 926 +68
29OCT26 20.00 P 0.04 0.04 0.03 0.03 +0.01 57 29 1,280 -23
29OCT26 21.00 P 0.09 0.09 0.06 0.06 0.00 53 24 6,318 0
29OCT26 22.00 P 0.12 0.20 0.10 0.12 -0.04 49 205 4,681 +72
29OCT26 23.00 P 0.32 0.43 0.22 0.24 -0.09 46 756 9,472 -205
29OCT26 24.00 P 0.52 0.84 0.44 0.47 -0.17 44 1,274 6,604 -146
29OCT26 25.00 P 1.00 1.38 0.91 0.88 -0.27 43 166 9,730 -153
29OCT26 26.00 P 1.40 1.50 1.40 1.48 -0.34 44 101 7,680 -100
29OCT26 27.00 P 2.76 2.76 2.26 2.26 -0.44 46 16 5,636 +14
29OCT26 28.00 P 3.96 3.96 3.96 3.13 -0.44 49 1 3,898 0
29OCT26 29.00 P 4.20 4.20 4.20 4.04 -0.48 50 5 2,918 0
29OCT26 30.00 P 5.20 5.20 5.08 5.04 -0.46 58 12 338 -6
29OCT26 31.00 P 0.00 0.00 0.00 6.04 -0.46 66 0 272 0
29OCT26 32.00 P 0.00 0.00 0.00 7.04 -0.46 74 0 4 0
29OCT26 33.00 P 8.46 8.87 8.37 8.04 -0.46 81 524 458 +158
29OCT26 34.00 P 0.00 0.00 0.00 9.03 -0.47 86 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.99 -0.51 83 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.99 -0.51 88 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.99 -0.49 94 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.99 -0.49 100 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.99 -0.49 105 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 14.99 -0.49 109 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 15.99 -0.49 114 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 16.99 -0.49 119 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 17.99 -0.49 123 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 18.99 -0.49 128 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 19.99 -0.49 132 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 20.99 -0.49 136 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 21.99 -0.49 140 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 22.99 -0.49 144 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 23.99 -0.49 148 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 24.99 -0.49 152 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 27.48 -0.50 156 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 29.98 -0.50 164 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 32.48 -0.50 172 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 34.98 -0.50 180 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 37.48 -0.50 187 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 39.98 -0.50 194 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 42.48 -0.50 201 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 44.98 -0.50 208 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 47.48 -0.50 214 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 49.98 -0.50 220 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 52.48 -0.50 226 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 208 0
27NOV26 17.00 P 0.04 0.04 0.04 0.02 0.00 51 60 60 +60
27NOV26 17.50 P 0.07 0.07 0.07 0.03 0.00 51 68 160 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 267 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 -0.01 49 0 244 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 569 0
27NOV26 19.50 P 0.15 0.15 0.15 0.12 -0.01 49 1 504 +1
27NOV26 20.00 P 0.22 0.25 0.18 0.16 -0.02 48 24 1,143 +7
27NOV26 21.00 P 0.28 0.40 0.28 0.28 -0.05 47 296 3,911 +21
27NOV26 22.00 P 0.50 0.61 0.45 0.45 -0.07 46 192 3,681 +83
27NOV26 23.00 P 0.80 0.98 0.69 0.70 -0.10 45 2,310 11,611 +1,686
27NOV26 24.00 P 1.05 1.41 1.00 1.04 -0.15 44 1,531 4,773 +743
27NOV26 25.00 P 1.60 2.00 1.48 1.50 -0.21 44 1,228 5,713 +898
27NOV26 26.00 P 2.21 2.65 2.01 2.08 -0.29 45 471 4,318 +119
27NOV26 27.00 P 0.00 0.00 0.00 2.76 -0.33 45 0 2,330 0
27NOV26 28.00 P 3.85 3.85 3.47 3.53 -0.37 46 120 2,022 -60
27NOV26 29.00 P 0.00 0.00 0.00 4.36 -0.35 47 0 1,465 0
27NOV26 30.00 P 0.00 0.00 0.00 5.17 -0.53 45 0 577 0
27NOV26 31.00 P 0.00 0.00 0.00 6.11 -0.50 47 0 169 0
27NOV26 32.00 P 0.00 0.00 0.00 7.10 -0.46 51 0 78 0
27NOV26 33.00 P 0.00 0.00 0.00 8.05 -0.47 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.04 -0.46 56 0 55 0
27NOV26 35.00 P 0.00 0.00 0.00 10.04 -0.48 60 0 25 0
27NOV26 36.00 P 0.00 0.00 0.00 10.99 -0.51 57 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.03 -0.47 66 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.99 -0.51 64 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.99 -0.53 68 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 14.99 -0.51 71 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 15.99 -0.51 74 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 16.99 -0.53 77 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 17.99 -0.51 80 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 18.99 -0.51 83 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 19.99 -0.51 85 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 20.99 -0.51 88 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 21.99 -0.51 91 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.03 -0.47 100 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 23.99 -0.51 96 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 25.04 -0.44 106 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 27.49 -0.53 104 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 29.99 -0.51 110 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 32.49 -0.51 115 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.00 -0.51 122 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 37.50 -0.51 127 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 39.99 -0.51 129 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 42.49 -0.51 133 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 44.99 -0.53 138 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 47.51 -0.49 146 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 50.01 -0.49 150 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 52.51 -0.49 154 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 24 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 144 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 20,254 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 542 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 704 0
30DEC26 16.50 P 0.09 0.09 0.09 0.04 -0.01 46 24 381 0
30DEC26 17.00 P 0.11 0.11 0.11 0.05 -0.02 45 26 618 0
30DEC26 17.50 P 0.12 0.12 0.12 0.07 -0.02 45 15 470 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 -0.03 45 0 592 0
30DEC26 18.50 P 0.18 0.18 0.18 0.13 -0.04 44 2 741 0
30DEC26 19.00 P 0.22 0.23 0.22 0.18 -0.04 44 5 1,512 0
30DEC26 19.50 P 0.27 0.28 0.27 0.23 -0.06 44 131 2,146 +131
30DEC26 20.00 P 0.35 0.35 0.33 0.30 -0.06 44 145 4,152 +131
30DEC26 21.00 P 0.48 0.50 0.48 0.48 -0.06 44 136 12,725 +131
30DEC26 22.00 P 0.71 0.91 0.69 0.72 -0.07 44 395 4,661 +137
30DEC26 23.00 P 1.01 1.27 1.00 1.00 -0.12 43 573 21,296 +282
30DEC26 24.00 P 1.53 1.56 1.38 1.40 -0.15 43 167 10,150 +47
30DEC26 25.00 P 2.05 2.11 1.82 1.88 -0.20 43 529 15,784 +51
30DEC26 26.00 P 2.80 3.00 2.73 2.45 -0.25 43 225 6,013 0
30DEC26 27.00 P 0.00 0.00 0.00 3.11 -0.29 43 0 8,462 0
30DEC26 28.00 P 3.91 3.91 3.90 3.80 -0.38 43 63 6,785 +57
30DEC26 29.00 P 0.00 0.00 0.00 4.66 -0.44 45 0 9,051 0
30DEC26 30.00 P 6.00 6.00 6.00 5.54 -0.34 47 1 10,135 -1
30DEC26 31.00 P 0.00 0.00 0.00 6.36 -0.38 47 0 4,452 0
30DEC26 32.00 P 0.00 0.00 0.00 7.29 -0.39 49 0 6,799 0
30DEC26 33.00 P 0.00 0.00 0.00 8.14 -0.52 46 0 13,160 0
30DEC26 34.00 P 0.00 0.00 0.00 9.15 -0.41 51 2 1,171 -1
30DEC26 35.00 P 0.00 0.00 0.00 10.09 -0.43 51 0 2,439 0
30DEC26 36.00 P 0.00 0.00 0.00 11.04 -0.46 51 0 6,866 0
30DEC26 37.00 P 0.00 0.00 0.00 12.05 -0.46 55 0 2,661 0
30DEC26 38.00 P 0.00 0.00 0.00 13.04 -0.46 57 4 2,678 -4
30DEC26 39.00 P 0.00 0.00 0.00 14.06 -0.49 61 0 509 0
30DEC26 40.00 P 15.42 15.89 15.42 15.03 -0.47 61 131 693 +41
30DEC26 41.00 P 16.46 16.89 16.37 16.05 -0.49 66 245 485 +105
30DEC26 42.00 P 0.00 0.00 0.00 17.06 -0.46 69 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 18.04 -0.47 70 0 384 0
30DEC26 44.00 P 0.00 0.00 0.00 19.06 -0.44 74 0 60 0
30DEC26 45.00 P 20.37 20.84 20.37 19.99 -0.51 69 85 5,500 0
30DEC26 46.00 P 0.00 0.00 0.00 21.06 -0.44 78 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.06 -0.47 80 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.06 -0.47 83 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.08 -0.42 86 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.06 -0.47 87 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 27.58 -0.44 93 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.06 -0.48 96 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 32.56 -0.48 101 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.06 -0.48 105 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 37.55 -0.49 108 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 40.05 -0.52 112 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 42.55 -0.52 115 0 0 0
30DEC26 70.00 P 45.41 45.88 45.41 45.03 -0.49 117 90 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 47.56 -0.50 123 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 50.06 -0.47 127 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 52.56 -0.47 130 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 55.06 -0.48 133 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28JAN27 14.50 P 0.00 0.00 0.00 0.02 0.00 45 0 2 0
28JAN27 15.00 P 0.00 0.00 0.00 0.03 0.00 45 0 2 0
28JAN27 15.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 10 0
28JAN27 16.00 P 0.00 0.00 0.00 0.06 0.00 45 0 5 0
28JAN27 16.50 P 0.14 0.14 0.14 0.09 +0.01 46 1 17 +1
28JAN27 17.00 P 0.00 0.00 0.00 0.11 0.00 45 0 98 0
28JAN27 17.50 P 0.19 0.19 0.19 0.15 0.00 45 2 3 +2
28JAN27 18.00 P 0.29 0.29 0.24 0.19 0.00 44 2 87 +2
28JAN27 18.50 P 0.28 0.28 0.28 0.24 -0.01 44 1 170 +1
28JAN27 19.00 P 0.33 0.42 0.33 0.31 -0.01 44 32 245 +31
28JAN27 19.50 P 0.00 0.00 0.00 0.38 -0.02 44 0 286 0
28JAN27 20.00 P 0.51 0.52 0.48 0.47 -0.03 44 117 1,650 +117
28JAN27 21.00 P 0.68 0.76 0.68 0.67 -0.07 43 149 908 +96
28JAN27 22.00 P 0.94 1.12 0.94 0.92 -0.09 42 342 2,866 +312
28JAN27 23.00 P 1.41 1.51 1.39 1.26 -0.11 42 200 2,605 +200
28JAN27 24.00 P 1.83 2.01 1.81 1.66 -0.15 42 240 2,369 +240
28JAN27 25.00 P 0.00 0.00 0.00 2.14 -0.20 42 0 885 0
28JAN27 26.00 P 0.00 0.00 0.00 2.72 -0.24 42 0 97 0
28JAN27 27.00 P 3.88 3.88 3.88 3.36 -0.32 42 30 181 +30
28JAN27 28.00 P 0.00 0.00 0.00 4.08 -0.32 43 0 90 0
28JAN27 29.00 P 0.00 0.00 0.00 4.86 -0.32 44 0 59 0
28JAN27 30.00 P 0.00 0.00 0.00 5.65 -0.39 44 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 6.52 -0.38 45 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 7.38 -0.40 45 0 5 0
28JAN27 33.00 P 0.00 0.00 0.00 8.34 -0.34 48 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.23 -0.37 48 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 10.18 -0.43 49 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 11.12 -0.44 49 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 12.08 -0.46 50 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 13.05 -0.49 51 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 14.06 -0.49 54 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 15.05 -0.50 56 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 16.05 -0.49 58 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 17.06 -0.48 61 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 18.05 -0.49 62 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 19.06 -0.48 65 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 20.05 -0.49 67 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 21.06 -0.48 69 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 22.06 -0.48 71 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 23.06 -0.48 73 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 24.08 -0.46 76 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 25.06 -0.48 77 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 27.58 -0.46 82 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 30.06 -0.48 85 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 32.56 -0.48 89 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 35.06 -0.48 93 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 37.55 -0.49 95 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 40.05 -0.52 99 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 48 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 47 0 11 0
30MAR27 13.50 P 0.11 0.11 0.11 0.05 0.00 46 2 11 +2
30MAR27 14.00 P 0.00 0.00 0.00 0.07 0.00 47 0 95 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 0.00 46 0 64 0
30MAR27 15.00 P 0.00 0.00 0.00 0.11 0.00 45 0 7,098 0
30MAR27 15.50 P 0.00 0.00 0.00 0.14 -0.01 45 0 363 0
30MAR27 16.00 P 0.00 0.00 0.00 0.18 -0.01 45 0 654 0
30MAR27 16.50 P 0.00 0.00 0.00 0.22 -0.02 45 0 945 0
30MAR27 17.00 P 0.00 0.00 0.00 0.28 -0.01 45 0 687 0
30MAR27 17.50 P 0.00 0.00 0.00 0.34 -0.02 45 0 322 0
30MAR27 18.00 P 0.00 0.00 0.00 0.41 -0.03 44 0 4,824 0
30MAR27 18.50 P 0.00 0.00 0.00 0.49 -0.04 44 0 3,390 0
30MAR27 19.00 P 0.00 0.00 0.00 0.59 -0.04 44 0 1,224 0
30MAR27 19.50 P 0.72 0.72 0.72 0.69 -0.05 44 60 1,048 +60
30MAR27 20.00 P 0.84 0.84 0.84 0.80 -0.05 44 100 4,673 0
30MAR27 21.00 P 1.12 1.12 1.12 1.04 -0.08 43 100 6,171 +100
30MAR27 22.00 P 1.33 1.36 1.33 1.34 -0.10 42 35 7,661 +29
30MAR27 23.00 P 1.78 2.00 1.70 1.70 -0.13 42 486 6,055 +485
30MAR27 24.00 P 2.15 2.15 2.15 2.14 -0.16 41 6 3,489 +5
30MAR27 25.00 P 0.00 0.00 0.00 2.64 -0.18 42 0 7,618 0
30MAR27 26.00 P 0.00 0.00 0.00 3.20 -0.23 41 0 12,704 0
30MAR27 27.00 P 3.84 4.06 3.84 3.81 -0.25 41 86 15,189 -85
30MAR27 28.00 P 4.77 4.77 4.77 4.51 -0.27 42 80 6,587 0
30MAR27 29.00 P 0.00 0.00 0.00 5.22 -0.38 42 0 3,941 0
30MAR27 30.00 P 0.00 0.00 0.00 6.17 -0.13 45 0 6,484 0
30MAR27 31.00 P 0.00 0.00 0.00 6.87 -0.29 44 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 7.70 -0.36 44 0 1,012 0
30MAR27 33.00 P 0.00 0.00 0.00 8.59 -0.33 45 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 9.49 -0.31 46 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 10.40 -0.36 47 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 11.26 -0.39 46 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 12.15 -0.43 45 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 13.13 -0.41 46 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 14.07 -0.48 46 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 15.05 -0.50 47 0 44 0
30MAR27 41.00 P 0.00 0.00 0.00 16.05 -0.49 49 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 17.06 -0.48 51 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 18.05 -0.49 53 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 19.06 -0.48 55 0 153 0
30MAR27 45.00 P 0.00 0.00 0.00 20.05 -0.49 56 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.06 -0.48 58 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.06 -0.48 60 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.06 -0.48 62 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.08 -0.46 64 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.06 -0.48 65 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 27.58 -0.46 69 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 30.06 -0.48 72 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 32.57 -0.47 76 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.06 -0.48 78 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 37.55 -0.49 81 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 40.05 -0.52 83 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 42.55 -0.52 86 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 45.04 -0.49 88 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 47.56 -0.50 92 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 50.06 -0.47 94 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 52.56 -0.47 97 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 45 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 0.00 45 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 0.00 45 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.06 0.00 45 0 63 0
29JUN27 12.50 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.10 0.00 45 0 4 0
29JUN27 13.50 P 0.00 0.00 0.00 0.13 0.00 45 0 56 0
29JUN27 14.00 P 0.00 0.00 0.00 0.16 0.00 44 0 2 0
29JUN27 14.50 P 0.00 0.00 0.00 0.20 0.00 44 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.25 0.00 44 0 95 0
29JUN27 15.50 P 0.00 0.00 0.00 0.31 0.00 44 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.36 -0.02 44 0 6,175 0
29JUN27 16.50 P 0.00 0.00 0.00 0.44 -0.02 44 0 146 0
29JUN27 17.00 P 0.60 0.60 0.60 0.52 -0.02 44 100 600 0
29JUN27 17.50 P 0.00 0.00 0.00 0.61 -0.03 44 0 681 0
29JUN27 18.00 P 0.00 0.00 0.00 0.72 -0.03 44 0 905 0
29JUN27 18.50 P 0.00 0.00 0.00 0.83 -0.03 44 0 425 0
29JUN27 19.00 P 0.00 0.00 0.00 0.95 -0.05 43 0 916 0
29JUN27 19.50 P 0.00 0.00 0.00 1.09 -0.04 43 0 717 0
29JUN27 20.00 P 0.00 0.00 0.00 1.22 -0.04 43 0 810 0
29JUN27 21.00 P 1.60 1.60 1.60 1.52 -0.06 43 1 4,142 0
29JUN27 22.00 P 0.00 0.00 0.00 1.86 -0.09 42 0 1,973 0
29JUN27 23.00 P 2.31 2.31 2.25 2.25 -0.14 42 1,163 4,570 +1,124
29JUN27 24.00 P 0.00 0.00 0.00 2.71 -0.14 41 0 3,893 0
29JUN27 25.00 P 3.20 3.23 3.20 3.22 -0.19 41 10 2,894 +10
29JUN27 26.00 P 0.00 0.00 0.00 3.79 -0.22 41 0 8,086 0
29JUN27 27.00 P 4.79 4.79 4.47 4.39 -0.24 41 31 1,272 -30
29JUN27 28.00 P 5.14 5.14 5.14 4.92 -0.41 40 30 8,674 +30
29JUN27 29.00 P 0.00 0.00 0.00 5.80 -0.27 42 0 1,458 0
29JUN27 30.00 P 0.00 0.00 0.00 6.54 -0.28 42 0 4,367 0
29JUN27 31.00 P 0.00 0.00 0.00 7.31 -0.29 43 0 1,946 0
29JUN27 32.00 P 0.00 0.00 0.00 8.11 -0.31 43 0 511 0
29JUN27 33.00 P 0.00 0.00 0.00 8.91 -0.34 43 0 37 0
29JUN27 34.00 P 0.00 0.00 0.00 9.74 -0.37 43 2 34 +2
29JUN27 35.00 P 0.00 0.00 0.00 10.61 -0.38 43 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 11.52 -0.36 44 0 312 0
29JUN27 37.00 P 0.00 0.00 0.00 12.41 -0.37 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.33 -0.35 44 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 14.24 -0.40 44 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 15.10 -0.45 42 0 53 0
29JUN27 41.00 P 0.00 0.00 0.00 16.09 -0.45 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.06 -0.49 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.06 -0.48 46 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 19.06 -0.48 48 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.06 -0.48 49 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.06 -0.48 50 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.06 -0.48 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.06 -0.48 53 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.08 -0.46 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 25.06 -0.48 56 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 27.58 -0.46 60 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 30.06 -0.48 62 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 32.58 -0.46 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.06 -0.48 67 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 37.55 -0.49 69 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 40.05 -0.52 72 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 42.55 -0.52 74 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 45.04 -0.50 76 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 47.56 -0.50 79 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 50.06 -0.48 81 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 52.56 -0.48 83 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 2 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 -0.04 42 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 0.02 -0.04 44 0 98 0
29SEP27 9.50 P 0.00 0.00 0.00 0.03 -0.04 45 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.04 -0.04 46 0 41 0
29SEP27 10.00 P 0.00 0.00 0.00 0.05 -0.04 46 0 32 0
29SEP27 10.50 P 0.00 0.00 0.00 0.06 -0.06 45 0 36 0
29SEP27 11.00 P 0.00 0.00 0.00 0.08 -0.07 45 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.11 -0.07 46 0 32 0
29SEP27 12.00 P 0.00 0.00 0.00 0.13 -0.09 45 0 36 0
29SEP27 12.50 P 0.00 0.00 0.00 0.17 -0.09 45 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.21 -0.11 45 0 21 0
29SEP27 13.50 P 0.00 0.00 0.00 0.25 -0.12 45 0 24 0
29SEP27 14.00 P 0.00 0.00 0.00 0.31 -0.11 45 0 102 0
29SEP27 14.50 P 0.00 0.00 0.00 0.37 -0.11 45 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 0.44 -0.11 44 0 165 0
29SEP27 15.50 P 0.00 0.00 0.00 0.52 -0.11 44 0 132 0
29SEP27 16.00 P 0.00 0.00 0.00 0.61 -0.11 45 0 5 0
29SEP27 16.50 P 0.00 0.00 0.00 0.71 -0.11 44 0 103 0
29SEP27 17.00 P 0.00 0.00 0.00 0.81 -0.10 44 0 13 0
29SEP27 17.50 P 0.00 0.00 0.00 0.92 -0.11 44 0 103 0
29SEP27 18.00 P 0.00 0.00 0.00 1.05 -0.10 44 0 12 0
29SEP27 18.50 P 0.00 0.00 0.00 1.16 -0.11 44 0 345 0
29SEP27 19.00 P 0.00 0.00 0.00 1.29 -0.11 43 0 162 0
29SEP27 19.50 P 0.00 0.00 0.00 1.43 -0.12 43 0 275 0
29SEP27 20.00 P 0.00 0.00 0.00 1.58 -0.12 43 0 317 0
29SEP27 21.00 P 2.00 2.05 1.95 1.91 -0.12 42 16 603 +15
29SEP27 22.00 P 2.26 2.38 2.26 2.29 -0.11 42 10 695 0
29SEP27 23.00 P 2.73 2.73 2.73 2.70 -0.13 42 95 1,037 +95
29SEP27 24.00 P 3.15 3.30 3.15 3.26 -0.06 42 2 1,050 +1
29SEP27 25.00 P 4.00 4.00 3.71 3.69 -0.02 41 91 943 +90
29SEP27 26.00 P 0.00 0.00 0.00 4.26 -0.18 41 0 702 0
29SEP27 27.00 P 0.00 0.00 0.00 4.85 -0.23 41 0 342 0
29SEP27 28.00 P 0.00 0.00 0.00 5.50 -0.26 41 0 1,032 0
29SEP27 29.00 P 0.00 0.00 0.00 6.24 -0.27 42 0 165 0
29SEP27 30.00 P 0.00 0.00 0.00 6.98 -0.23 42 0 119 0
29SEP27 31.00 P 0.00 0.00 0.00 7.72 -0.26 42 0 5 0
29SEP27 32.00 P 0.00 0.00 0.00 8.48 -0.29 43 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 9.29 -0.29 43 0 120 0
29SEP27 34.00 P 0.00 0.00 0.00 10.10 -0.32 43 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 10.96 -0.32 43 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 11.78 -0.39 43 0 39 0
29SEP27 37.00 P 0.00 0.00 0.00 12.67 -0.38 43 0 6 0
29SEP27 38.00 P 0.00 0.00 0.00 13.56 -0.38 44 4 69 +4
29SEP27 39.00 P 0.00 0.00 0.00 14.45 -0.34 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 15.35 -0.36 44 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 16.19 -0.44 42 0 60 0
29SEP27 42.00 P 0.00 0.00 0.00 17.15 -0.44 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 18.06 -0.48 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 19.08 -0.48 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 20.06 -0.49 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 21.06 -0.48 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 22.06 -0.48 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 23.06 -0.48 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 24.08 -0.46 50 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 25.06 -0.48 51 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 27.58 -0.46 54 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 30.06 -0.48 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 32.58 -0.46 59 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 35.06 -0.48 61 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 37.55 -0.49 63 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 40.05 -0.52 65 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 42.55 -0.52 67 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 45.04 -0.50 69 0 0 0
TOTAL PUT 20,324 503,371 +7,679
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$ 212.000
16OCT26 157.50 C 0.00 0.00 0.00 54.55 -2.02 110 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 52.05 -2.03 104 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 49.56 -2.04 107 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 47.08 -2.04 110 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 44.60 -2.05 109 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 42.13 -2.06 109 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 39.67 -2.08 108 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 37.23 -2.11 108 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 34.82 -2.12 108 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 32.44 -2.14 109 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 30.09 -2.17 108 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 27.80 -2.19 109 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 25.55 -2.22 108 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 23.38 -2.24 109 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 21.28 -2.25 108 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 18.69 -2.83 97 0 1 0
16OCT26 197.50 C 0.00 0.00 0.00 16.82 -2.64 99 0 47 0
16OCT26 200.00 C 9.00 18.00 8.68 15.06 -2.51 101 162 86 +86
16OCT26 202.50 C 7.71 7.75 7.49 13.40 -2.29 102 57 57 +57
16OCT26 205.00 C 6.85 13.50 6.44 11.85 -2.26 103 64 870 +49
16OCT26 207.50 C 0.00 0.00 0.00 10.42 -2.26 104 0 511 0
16OCT26 210.00 C 5.00 10.40 4.72 9.10 -2.15 105 3,167 7,000 -2,594
16OCT26 212.50 C 0.00 0.00 0.00 7.90 -2.03 105 0 81 0
16OCT26 215.00 C 3.90 6.40 3.81 6.81 -1.92 106 26 297 0
16OCT26 217.50 C 3.38 7.11 2.73 5.86 -1.79 106 128 158 -25
16OCT26 220.00 C 3.80 6.66 2.41 4.97 -1.68 106 269 1,544 -13
16OCT26 222.50 C 2.67 4.06 2.29 4.34 -1.52 109 210 489 +110
16OCT26 225.00 C 2.78 3.42 1.99 3.70 -1.44 109 234 5,085 -13
16OCT26 227.50 C 1.70 1.70 1.61 3.13 -1.17 110 16 228 +14
16OCT26 230.00 C 1.60 3.30 1.60 2.59 -1.27 110 21 316 +15
16OCT26 232.50 C 0.00 0.00 0.00 2.14 -1.14 110 0 276 0
16OCT26 235.00 C 1.99 3.13 1.99 1.75 -1.03 110 74 174 -25
16OCT26 237.50 C 1.98 1.98 1.94 1.42 -0.92 109 100 135 +20
16OCT26 240.00 C 1.95 2.20 1.26 1.15 -0.81 109 216 509 +104
16OCT26 242.50 C 0.00 0.00 0.00 0.93 -0.71 109 0 92 0
16OCT26 245.00 C 0.60 1.66 0.50 0.74 -0.62 109 338 700 +115
16OCT26 247.50 C 0.91 0.91 0.84 0.59 -0.53 109 25 321 +25
16OCT26 250.00 C 1.26 1.26 0.75 0.46 -0.46 109 98 387 -58
16OCT26 252.50 C 0.00 0.00 0.00 0.36 -0.40 109 0 270 0
16OCT26 255.00 C 0.00 0.00 0.00 0.28 -0.34 109 0 204 0
16OCT26 257.50 C 0.00 0.00 0.00 0.22 -0.28 109 0 135 0
16OCT26 260.00 C 0.00 0.00 0.00 0.17 -0.24 109 0 1,273 0
16OCT26 262.50 C 0.00 0.00 0.00 0.13 -0.20 109 0 103 0
16OCT26 265.00 C 0.00 0.00 0.00 0.10 -0.15 109 0 1 0
16OCT26 267.50 C 0.00 0.00 0.00 0.07 -0.13 108 0 37 0
16OCT26 270.00 C 0.00 0.00 0.00 0.06 -0.10 109 0 235 0
16OCT26 272.50 C 0.00 0.00 0.00 0.04 -0.09 108 0 15 0
16OCT26 275.00 C 0.00 0.00 0.00 0.03 -0.07 108 0 25 0
16OCT26 277.50 C 0.00 0.00 0.00 0.02 -0.06 107 0 115 0
16OCT26 280.00 C 0.00 0.00 0.00 0.01 -0.05 103 0 214 0
16OCT26 282.50 C 0.00 0.00 0.00 0.01 -0.04 106 0 45 0
16OCT26 285.00 C 0.00 0.00 0.00 0.01 -0.03 109 0 2,000 0
16OCT26 287.50 C 0.00 0.00 0.00 0.01 -0.02 112 0 163 0
16OCT26 290.00 C 0.00 0.00 0.00 0.01 -0.01 115 0 1,051 0
16OCT26 292.50 C 0.00 0.00 0.00 0.01 0.00 118 0 60 0
16OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 120 0 8 0
16OCT26 297.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 126 0 10 0
23OCT26 162.50 C 0.00 0.00 0.00 50.06 -1.98 90 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 47.68 -1.98 90 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 45.33 -1.97 90 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 43.02 -1.26 90 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 40.74 -1.72 90 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 38.50 -1.15 90 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 36.31 -1.02 90 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 34.16 -1.88 90 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 32.07 -1.86 90 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 30.04 -1.83 90 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 28.08 -1.79 90 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 26.18 -1.75 90 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 24.35 -1.71 90 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 22.60 -1.66 90 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 20.92 -1.62 90 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 18.73 -2.15 85 0 8 0
23OCT26 202.50 C 0.00 0.00 0.00 17.26 -2.05 86 0 0 0
23OCT26 205.00 C 0.00 0.00 0.00 15.86 -1.52 86 0 0 0
23OCT26 207.50 C 0.00 0.00 0.00 14.53 -1.61 87 0 30 0
23OCT26 210.00 C 0.00 0.00 0.00 13.29 -1.53 87 0 45 0
23OCT26 212.50 C 11.72 11.72 11.72 12.12 -1.46 87 5 65 +5
23OCT26 215.00 C 6.67 6.67 6.67 11.03 -1.19 87 50 122 0
23OCT26 217.50 C 0.00 0.00 0.00 10.01 -1.35 88 0 136 0
23OCT26 220.00 C 5.55 8.10 5.55 9.07 -1.06 88 120 655 0
23OCT26 222.50 C 0.00 0.00 0.00 8.19 -1.29 88 0 32 0
23OCT26 225.00 C 4.51 4.51 4.38 7.38 -1.25 88 30 30 +15
23OCT26 227.50 C 4.18 4.26 3.94 6.64 -1.23 88 120 135 +105
23OCT26 230.00 C 4.40 5.81 4.40 5.95 -1.22 88 55 45 +45
23OCT26 232.50 C 0.00 0.00 0.00 5.35 -1.13 89 0 35 0
23OCT26 235.00 C 0.00 0.00 0.00 4.81 -1.01 89 0 0 0
23OCT26 237.50 C 0.00 0.00 0.00 4.37 -0.84 90 0 0 0
23OCT26 240.00 C 0.00 0.00 0.00 3.94 -0.72 90 0 0 0
23OCT26 242.50 C 0.00 0.00 0.00 3.55 -0.61 91 0 0 0
23OCT26 245.00 C 0.00 0.00 0.00 3.14 -0.56 91 0 0 0
23OCT26 247.50 C 2.22 2.22 2.22 2.78 -0.51 91 15 15 +15
23OCT26 250.00 C 2.20 2.20 2.20 2.45 -0.47 91 20 25 +20
23OCT26 252.50 C 0.00 0.00 0.00 2.15 -0.43 91 0 0 0
23OCT26 255.00 C 2.65 2.65 2.65 1.89 -0.39 91 10 12 +10
23OCT26 257.50 C 0.00 0.00 0.00 1.66 -0.35 91 0 0 0
23OCT26 260.00 C 0.00 0.00 0.00 1.41 -0.36 90 0 5 0
23OCT26 262.50 C 0.00 0.00 0.00 1.23 -0.32 90 0 0 0
23OCT26 265.00 C 0.00 0.00 0.00 1.10 - 90 0 0 -
29OCT26 127.50 C 0.00 0.00 0.00 84.72 -2.01 91 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 82.24 -2.01 92 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 79.77 -1.85 92 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 77.30 -1.82 92 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 74.84 -2.28 92 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 72.38 -2.01 92 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 69.94 -2.01 92 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 67.52 -2.58 92 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 65.10 -1.45 92 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 62.71 -1.62 92 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 60.33 -1.29 92 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 57.98 -2.00 92 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 55.66 -2.10 92 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 53.36 -2.05 92 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 51.09 -1.54 92 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 48.86 -0.80 92 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 46.67 -1.05 92 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 44.52 -1.43 92 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 42.41 -0.67 92 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 39.14 -2.89 78 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 38.33 -0.83 92 0 1 0
29OCT26 180.00 C 0.00 0.00 0.00 36.37 -0.71 92 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 34.46 -0.75 92 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 32.61 -1.81 92 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 30.81 -1.78 92 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 29.08 -0.82 92 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 27.40 -1.72 92 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 25.79 -1.68 92 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 24.24 -1.64 92 0 25 0
29OCT26 200.00 C 16.50 17.10 15.00 22.75 -1.60 92 36 38 +22
29OCT26 205.00 C 13.45 13.53 13.45 19.36 -1.47 88 30 72 -15
29OCT26 210.00 C 11.51 15.24 11.03 16.89 -1.40 89 16 112 +6
29OCT26 215.00 C 10.00 13.45 10.00 14.67 -1.30 89 27 2,005 +17
29OCT26 220.00 C 8.45 13.00 8.40 13.30 -0.58 93 907 2,883 +43
29OCT26 225.00 C 7.62 9.93 7.62 10.89 -1.12 90 39 1,075 +39
29OCT26 230.00 C 7.23 10.79 7.23 9.32 -1.02 90 627 1,557 +627
29OCT26 235.00 C 8.02 8.94 7.03 7.94 -0.93 90 608 1,156 +608
29OCT26 240.00 C 4.77 7.22 4.40 6.74 -0.83 91 431 966 +413
29OCT26 245.00 C 4.00 7.00 4.00 5.84 -0.69 92 12 887 +8
29OCT26 250.00 C 5.50 5.52 4.95 5.05 -0.74 93 240 913 +210
29OCT26 255.00 C 3.29 5.15 3.29 4.20 -0.69 93 312 1,129 +284
29OCT26 260.00 C 2.34 2.34 2.34 3.54 -0.57 93 52 2,100 0
29OCT26 265.00 C 0.00 0.00 0.00 2.94 -0.50 93 0 2,426 0
29OCT26 270.00 C 2.81 2.81 2.81 2.44 -0.43 93 2 3,650 -2
29OCT26 275.00 C 2.49 2.49 2.38 2.01 -0.38 93 8 4,012 -1
29OCT26 280.00 C 1.50 1.88 1.50 1.65 -0.33 92 20 1,981 +20
29OCT26 285.00 C 2.10 2.10 2.10 1.36 -0.28 93 4 1,051 +4
29OCT26 290.00 C 1.72 1.72 1.72 1.11 -0.24 92 100 1,304 +100
29OCT26 295.00 C 0.00 0.00 0.00 0.90 -0.21 92 0 2,168 0
29OCT26 300.00 C 1.35 1.41 1.35 0.74 -0.17 92 1,019 5,790 +1,000
29OCT26 310.00 C 0.00 0.00 0.00 0.47 -0.14 92 0 4,505 0
29OCT26 320.00 C 0.00 0.00 0.00 0.31 -0.10 92 0 2,219 0
29OCT26 330.00 C 0.66 0.66 0.66 0.20 -0.07 92 5 2,241 -5
29OCT26 340.00 C 0.00 0.00 0.00 0.13 -0.04 92 0 1,937 0
29OCT26 350.00 C 0.65 0.65 0.64 0.09 -0.03 93 225 4,069 +53
29OCT26 360.00 C 0.00 0.00 0.00 0.06 -0.02 93 0 518 0
29OCT26 370.00 C 0.00 0.00 0.00 0.04 -0.01 94 0 1,102 0
29OCT26 380.00 C 0.00 0.00 0.00 0.03 0.00 95 0 1,006 0
29OCT26 390.00 C 0.00 0.00 0.00 0.02 0.00 95 0 462 0
29OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,745 0
29OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 97 0 5,144 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,152 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,624 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 106 0 593 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,505 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 112 0 344 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 115 0 71 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 118 0 466 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 120 0 3,710 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 123 0 438 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 125 0 75 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 128 0 125 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 130 0 150 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 133 0 285 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 135 0 145 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 142 0 120 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 144 0 45 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 148 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 150 0 15 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 152 0 15 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 154 0 15 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 156 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 158 0 153 0
27NOV26 127.50 C 0.00 0.00 0.00 86.13 -0.83 89 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 83.83 -1.93 89 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 81.55 -0.58 89 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 79.30 -1.90 89 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 77.07 -0.20 89 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 74.86 -1.88 89 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 72.69 +0.38 89 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 68.43 -1.79 66 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 66.38 -1.77 70 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 66.35 +0.24 89 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 62.37 -3.72 74 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 60.42 -3.64 76 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 58.50 -1.69 77 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 56.62 -1.67 78 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 54.77 -3.39 79 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 52.96 -3.31 80 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 51.18 -3.24 81 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 49.45 -1.58 82 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 47.75 -3.08 82 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 46.09 -1.53 83 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 44.48 -1.50 83 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 42.90 -1.47 84 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 41.36 -1.45 84 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 39.86 -1.42 84 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 38.40 -2.62 85 0 0 0
27NOV26 190.00 C 28.66 28.66 28.66 36.97 -1.37 85 9 24 +9
27NOV26 192.50 C 27.61 27.61 27.61 36.69 -0.24 89 15 30 +15
27NOV26 195.00 C 26.45 26.45 26.45 34.25 -1.31 85 15 45 +15
27NOV26 197.50 C 25.60 25.60 25.60 33.97 -1.32 89 45 75 +30
27NOV26 200.00 C 24.94 29.79 24.29 31.68 -1.25 86 119 119 +82
27NOV26 205.00 C 22.86 23.58 22.71 29.27 -1.19 86 30 120 +15
27NOV26 210.00 C 19.89 24.40 19.89 27.00 -1.13 86 40 65 +20
27NOV26 215.00 C 19.80 25.99 19.80 24.88 -1.07 87 22 371 +12
27NOV26 220.00 C 18.70 20.03 18.70 22.89 -1.03 87 200 236 0
27NOV26 225.00 C 16.00 16.00 16.00 21.04 -0.97 87 10 1,065 0
27NOV26 230.00 C 0.00 0.00 0.00 19.32 -0.92 87 0 834 0
27NOV26 235.00 C 0.00 0.00 0.00 17.73 -0.85 87 0 167 0
27NOV26 240.00 C 0.00 0.00 0.00 16.24 -0.81 88 0 371 0
27NOV26 245.00 C 14.90 14.90 14.90 14.87 -0.76 88 10 151 0
27NOV26 250.00 C 13.04 13.04 13.04 13.60 -0.71 88 2 408 0
27NOV26 255.00 C 10.00 10.00 10.00 12.43 -0.67 88 40 434 0
27NOV26 260.00 C 8.45 8.45 8.45 11.35 -0.63 88 4 179 +4
27NOV26 265.00 C 0.00 0.00 0.00 10.36 -0.58 88 0 305 0
27NOV26 270.00 C 0.00 0.00 0.00 9.45 -0.58 88 0 854 0
27NOV26 275.00 C 0.00 0.00 0.00 8.61 -0.66 88 0 304 0
27NOV26 280.00 C 6.60 6.60 6.60 7.97 -0.61 89 5 260 +5
27NOV26 285.00 C 0.00 0.00 0.00 7.27 -0.62 89 0 420 0
27NOV26 290.00 C 0.00 0.00 0.00 6.79 -0.54 90 0 94 0
27NOV26 295.00 C 0.00 0.00 0.00 6.27 -0.40 90 0 136 0
27NOV26 300.00 C 4.90 4.93 4.59 5.70 -0.37 90 14 831 -1
27NOV26 310.00 C 0.00 0.00 0.00 4.70 -0.32 90 0 422 0
27NOV26 320.00 C 0.00 0.00 0.00 3.87 -0.27 90 0 699 0
27NOV26 330.00 C 0.00 0.00 0.00 3.19 -0.22 90 0 1,197 0
27NOV26 340.00 C 2.81 2.81 2.81 2.62 -0.19 90 3 673 -3
27NOV26 350.00 C 0.00 0.00 0.00 2.15 -0.16 90 0 894 0
27NOV26 360.00 C 2.10 2.10 2.10 1.76 -0.14 90 219 299 +54
27NOV26 370.00 C 0.00 0.00 0.00 1.45 -0.11 90 0 172 0
27NOV26 380.00 C 0.00 0.00 0.00 1.18 -0.10 90 0 691 0
27NOV26 390.00 C 0.00 0.00 0.00 0.94 -0.11 89 0 209 0
27NOV26 400.00 C 0.00 0.00 0.00 0.77 -0.07 89 0 679 0
27NOV26 410.00 C 0.00 0.00 0.00 0.63 -0.06 89 0 46 0
27NOV26 420.00 C 0.00 0.00 0.00 0.53 -0.03 90 0 342 0
27NOV26 430.00 C 0.00 0.00 0.00 0.44 -0.02 90 0 195 0
27NOV26 440.00 C 0.00 0.00 0.00 0.36 -0.02 90 0 105 0
27NOV26 450.00 C 0.00 0.00 0.00 0.29 -0.02 90 0 293 0
27NOV26 460.00 C 0.00 0.00 0.00 0.23 -0.03 89 0 168 0
27NOV26 470.00 C 0.00 0.00 0.00 0.19 -0.02 89 0 60 0
27NOV26 480.00 C 0.00 0.00 0.00 0.16 -0.01 90 0 15 0
27NOV26 490.00 C 0.00 0.00 0.00 0.13 -0.01 89 0 15 0
27NOV26 500.00 C 0.00 0.00 0.00 0.11 -0.01 90 0 128 0
27NOV26 510.00 C 0.00 0.00 0.00 0.09 -0.01 90 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 0.08 0.00 90 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 0.06 0.00 90 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 0.05 0.00 90 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.04 0.00 89 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 0.03 0.00 89 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.02 0.00 87 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 94 0 53 0
30DEC26 127.50 C 0.00 0.00 0.00 88.48 +0.28 87 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 86.37 -1.82 87 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 84.27 +0.77 87 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 79.74 -1.74 69 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 77.77 -2.17 71 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 75.83 -4.10 72 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 73.91 -4.02 74 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 72.03 -1.66 75 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 70.18 -1.64 76 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 68.36 -1.62 77 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 66.57 -1.60 77 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 64.81 -1.58 78 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 63.08 -1.56 79 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 61.39 -1.54 79 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 59.73 -1.72 80 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 58.10 -3.34 80 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 56.51 -1.47 80 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 54.95 -1.44 81 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 53.42 -1.42 81 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 51.92 -1.40 81 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 50.46 -1.49 82 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 49.03 -2.91 82 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 47.63 -1.33 82 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 46.26 -1.31 82 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 44.92 -1.29 83 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 43.62 -1.26 83 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 42.35 -1.23 83 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 41.11 -1.21 83 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 39.90 -1.18 83 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 38.72 -1.16 83 0 49 0
30DEC26 205.00 C 0.00 0.00 0.00 36.44 -1.12 84 0 15 0
30DEC26 210.00 C 27.40 27.40 26.10 34.29 -1.06 84 21 51 +21
30DEC26 215.00 C 24.86 24.86 24.86 32.24 -1.02 84 30 46 +30
30DEC26 220.00 C 0.00 0.00 0.00 30.30 -0.98 84 0 743 0
30DEC26 225.00 C 0.00 0.00 0.00 28.47 -0.94 84 0 15 0
30DEC26 230.00 C 0.00 0.00 0.00 26.74 -0.89 85 0 77 0
30DEC26 235.00 C 0.00 0.00 0.00 25.10 -0.85 85 0 42 0
30DEC26 240.00 C 0.00 0.00 0.00 23.56 -0.81 85 0 3,942 0
30DEC26 245.00 C 0.00 0.00 0.00 22.10 -0.77 85 0 791 0
30DEC26 250.00 C 0.00 0.00 0.00 20.73 -0.73 85 0 803 0
30DEC26 255.00 C 0.00 0.00 0.00 19.44 -0.69 85 0 2,281 0
30DEC26 260.00 C 0.00 0.00 0.00 18.22 -0.66 85 0 1,166 0
30DEC26 265.00 C 12.15 12.15 12.15 17.08 -0.62 85 3 2,547 0
30DEC26 270.00 C 0.00 0.00 0.00 16.00 -1.11 85 0 1,228 0
30DEC26 275.00 C 0.00 0.00 0.00 14.99 -0.57 85 0 844 0
30DEC26 280.00 C 0.00 0.00 0.00 14.04 -0.99 85 0 720 0
30DEC26 285.00 C 0.00 0.00 0.00 13.15 -0.93 86 0 755 0
30DEC26 290.00 C 0.00 0.00 0.00 12.31 -0.88 86 0 998 0
30DEC26 295.00 C 0.00 0.00 0.00 11.53 -0.82 86 0 129 0
30DEC26 300.00 C 0.00 0.00 0.00 11.13 -0.09 87 0 459 0
30DEC26 310.00 C 0.00 0.00 0.00 9.46 -0.38 86 0 813 0
30DEC26 320.00 C 0.00 0.00 0.00 8.54 -0.35 87 0 1,550 0
30DEC26 330.00 C 0.00 0.00 0.00 7.26 -0.53 86 0 963 0
30DEC26 340.00 C 0.00 0.00 0.00 6.55 -0.48 87 0 1,321 0
30DEC26 350.00 C 0.00 0.00 0.00 5.73 -0.25 87 0 1,508 0
30DEC26 360.00 C 0.00 0.00 0.00 5.16 -0.08 87 0 480 0
30DEC26 370.00 C 0.00 0.00 0.00 4.53 -0.06 87 0 403 0
30DEC26 380.00 C 0.00 0.00 0.00 3.85 -0.18 87 0 1,095 0
30DEC26 390.00 C 0.00 0.00 0.00 3.38 -0.15 87 0 211 0
30DEC26 400.00 C 0.00 0.00 0.00 3.05 -0.14 87 0 505 0
30DEC26 410.00 C 0.00 0.00 0.00 2.59 -0.12 87 0 178 0
30DEC26 420.00 C 0.00 0.00 0.00 2.34 -0.04 87 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 2.00 -0.09 87 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 1.80 -0.03 87 0 16 0
30DEC26 450.00 C 0.00 0.00 0.00 1.54 -0.07 87 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 1.35 -0.07 87 0 96 0
30DEC26 470.00 C 0.00 0.00 0.00 1.22 -0.06 87 0 190 0
30DEC26 480.00 C 0.00 0.00 0.00 1.07 -0.02 87 0 1,350 0
30DEC26 490.00 C 0.00 0.00 0.00 0.95 -0.01 87 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 0.83 -0.02 87 0 80 0
30DEC26 510.00 C 0.00 0.00 0.00 0.73 -0.04 87 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 0.65 -0.01 87 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 0.57 -0.01 87 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 0.50 -0.01 87 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 0.44 -0.01 87 0 4 0
30DEC26 560.00 C 0.00 0.00 0.00 0.39 -0.01 87 0 25 0
30DEC26 570.00 C 0.00 0.00 0.00 0.35 0.00 87 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 0.31 0.00 87 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 0.27 -0.01 87 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 0.24 -0.01 87 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 0.21 -0.01 87 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 0.19 0.00 87 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 0.17 0.00 87 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 0.15 0.00 87 0 90 0
30DEC26 650.00 C 0.87 0.87 0.87 0.13 0.00 87 15 90 +15
30DEC26 660.00 C 0.81 0.88 0.81 0.12 0.00 87 30 1,606 +30
28JAN27 127.50 C 0.00 0.00 0.00 88.48 -4.21 72 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 86.37 -2.36 72 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 84.27 -4.45 72 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 82.36 -1.82 73 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 80.51 -1.81 74 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 78.70 -2.44 75 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 76.91 -4.22 76 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 75.15 -2.37 77 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 73.42 -4.09 77 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 71.73 -4.02 78 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 70.06 -1.74 78 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 68.42 -1.73 79 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 66.81 -1.71 79 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 65.23 -1.70 79 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 63.68 -1.69 80 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 62.16 -2.10 80 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 60.67 -3.58 80 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 59.21 -1.64 81 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 57.78 -1.62 81 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 56.38 -1.61 81 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 55.00 -1.60 81 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 53.66 -1.57 82 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 52.34 -1.56 82 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 51.05 -1.54 82 0 0 0
28JAN27 187.50 C 40.50 40.51 40.50 49.79 -1.53 82 200 350 +200
28JAN27 190.00 C 0.00 0.00 0.00 48.55 -1.51 82 0 15 0
28JAN27 192.50 C 0.00 0.00 0.00 47.35 -1.49 82 0 18 0
28JAN27 195.00 C 0.00 0.00 0.00 46.17 -1.47 82 0 15 0
28JAN27 197.50 C 34.92 34.92 34.92 45.01 -1.46 83 9 66 0
28JAN27 200.00 C 34.80 34.80 34.80 43.88 -1.44 83 15 30 +15
28JAN27 205.00 C 0.00 0.00 0.00 41.70 -1.41 83 0 26 0
28JAN27 210.00 C 0.00 0.00 0.00 39.62 -1.37 83 0 30 0
28JAN27 215.00 C 28.73 28.73 28.73 37.63 -1.34 83 15 45 +15
28JAN27 220.00 C 27.71 27.71 27.71 35.74 -1.30 83 15 59 +15
28JAN27 225.00 C 0.00 0.00 0.00 33.93 -1.27 84 0 22 0
28JAN27 230.00 C 0.00 0.00 0.00 32.21 -1.23 84 0 87 0
28JAN27 235.00 C 0.00 0.00 0.00 30.58 -1.19 84 0 89 0
28JAN27 240.00 C 0.00 0.00 0.00 29.02 -1.16 84 0 44 0
28JAN27 245.00 C 0.00 0.00 0.00 27.54 -1.12 84 0 80 0
28JAN27 250.00 C 0.00 0.00 0.00 26.13 -1.09 84 0 123 0
28JAN27 255.00 C 0.00 0.00 0.00 24.79 -1.06 84 0 41 0
28JAN27 260.00 C 0.00 0.00 0.00 23.52 -1.03 84 0 101 0
28JAN27 265.00 C 0.00 0.00 0.00 22.32 -0.99 84 0 8 0
28JAN27 270.00 C 15.60 18.84 15.60 21.17 -0.96 84 25 115 +15
28JAN27 275.00 C 0.00 0.00 0.00 20.08 -0.93 84 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 19.05 -0.89 84 0 2 0
28JAN27 285.00 C 0.00 0.00 0.00 18.07 -0.86 85 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 17.14 -0.84 85 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 16.26 -0.81 85 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 15.42 -0.78 85 0 1 0
28JAN27 310.00 C 0.00 0.00 0.00 13.87 -0.73 85 0 10 0
28JAN27 320.00 C 0.00 0.00 0.00 12.49 -1.08 85 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 11.24 -0.99 85 0 1 0
28JAN27 340.00 C 0.00 0.00 0.00 10.12 -0.91 85 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 9.11 -0.54 85 0 21 0
28JAN27 360.00 C 0.00 0.00 0.00 8.20 -0.78 85 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 7.39 -0.71 85 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 6.80 -0.51 86 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 6.30 -0.49 86 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 5.75 -0.22 87 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 5.19 -0.20 86 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 4.69 -0.19 86 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 4.23 -0.18 86 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 3.83 -0.16 86 0 0 0
28JAN27 450.00 C 0.00 0.00 0.00 3.46 -0.15 86 0 1 0
28JAN27 460.00 C 0.00 0.00 0.00 3.13 -0.14 86 0 0 0
28JAN27 470.00 C 0.00 0.00 0.00 2.83 -0.14 86 0 0 0
28JAN27 480.00 C 0.00 0.00 0.00 2.56 -0.21 86 0 0 0
28JAN27 490.00 C 0.00 0.00 0.00 2.32 -0.12 86 0 0 0
28JAN27 500.00 C 0.00 0.00 0.00 2.10 -0.18 86 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 92.41 -4.64 73 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 90.67 -4.57 74 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 88.95 -4.51 74 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 87.26 -4.44 75 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 85.60 -4.37 75 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 83.96 -4.31 76 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 83.27 -3.33 79 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 83.26 -1.69 84 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 79.21 -4.12 77 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 77.68 -4.06 77 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 76.17 -4.00 78 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 74.70 -3.93 78 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 73.24 -3.88 78 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 72.60 -3.03 80 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 72.59 -1.58 84 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 71.17 -1.57 84 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 67.69 -3.64 79 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 66.36 -3.58 79 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 65.76 -2.82 81 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 65.75 -1.50 84 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 62.52 -3.42 80 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 61.29 -3.36 80 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 60.08 -3.31 80 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 58.90 -3.25 80 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 57.74 -3.20 80 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 57.20 -2.55 82 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 57.19 -1.39 84 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 54.38 -3.05 81 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 53.87 -2.44 82 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 53.86 +0.31 84 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 50.20 -1.27 81 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 48.23 -1.24 81 0 4 0
30MAR27 215.00 C 0.00 0.00 0.00 46.34 -1.20 81 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 44.52 -1.18 81 0 20 0
30MAR27 225.00 C 0.00 0.00 0.00 42.78 -1.14 81 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 41.10 -1.12 82 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 39.49 -1.09 82 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 37.94 -1.06 82 0 325 0
30MAR27 245.00 C 0.00 0.00 0.00 36.46 -1.03 82 0 367 0
30MAR27 250.00 C 0.00 0.00 0.00 35.04 -1.00 82 0 558 0
30MAR27 255.00 C 0.00 0.00 0.00 33.67 -0.98 82 0 1,074 0
30MAR27 260.00 C 0.00 0.00 0.00 32.36 -0.95 82 0 1,070 0
30MAR27 265.00 C 0.00 0.00 0.00 31.10 -0.93 82 0 1,762 0
30MAR27 270.00 C 0.00 0.00 0.00 29.90 -0.90 82 0 141 0
30MAR27 275.00 C 0.00 0.00 0.00 28.74 -0.87 82 0 109 0
30MAR27 280.00 C 0.00 0.00 0.00 27.63 -0.85 82 0 211 0
30MAR27 285.00 C 0.00 0.00 0.00 26.56 -0.83 82 0 117 0
30MAR27 290.00 C 0.00 0.00 0.00 25.54 -0.80 82 0 1,111 0
30MAR27 295.00 C 0.00 0.00 0.00 24.56 -0.78 82 0 1,045 0
30MAR27 300.00 C 0.00 0.00 0.00 23.62 -0.76 82 0 626 0
30MAR27 310.00 C 0.00 0.00 0.00 21.85 -0.71 83 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 20.22 -0.67 83 0 6,188 0
30MAR27 330.00 C 0.00 0.00 0.00 18.72 -0.64 83 0 3,817 0
30MAR27 340.00 C 0.00 0.00 0.00 17.34 -0.60 83 0 1,750 0
30MAR27 350.00 C 13.50 13.50 13.50 16.06 -0.57 83 20 1,717 +20
30MAR27 360.00 C 0.00 0.00 0.00 14.89 -0.53 83 0 823 0
30MAR27 370.00 C 0.00 0.00 0.00 13.81 -0.50 83 0 706 0
30MAR27 380.00 C 0.00 0.00 0.00 12.81 -0.48 83 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 11.89 -0.45 83 0 1,561 0
30MAR27 400.00 C 0.00 0.00 0.00 11.04 -0.43 83 0 109 0
30MAR27 410.00 C 0.00 0.00 0.00 10.26 -0.57 83 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 9.59 -0.61 83 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 9.08 -0.56 84 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 8.62 -0.30 84 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 8.12 -0.37 84 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 7.59 -0.32 84 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 7.07 -0.30 84 0 38 0
30MAR27 480.00 C 0.00 0.00 0.00 6.59 -0.28 84 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 6.15 -0.26 84 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 5.73 -0.25 84 0 60 0
30MAR27 510.00 C 0.00 0.00 0.00 5.35 -0.24 84 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 5.00 -0.22 84 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 4.67 -0.21 84 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 4.36 -0.20 84 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 4.08 -0.18 84 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 3.81 -0.18 84 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 3.57 -0.16 84 0 76 0
30MAR27 580.00 C 0.00 0.00 0.00 3.34 -0.16 84 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 3.13 -0.15 84 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 2.93 -0.14 84 0 41 0
30MAR27 610.00 C 0.00 0.00 0.00 2.75 -0.13 84 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 2.58 -0.12 84 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 2.42 -0.11 84 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 2.27 -0.11 84 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 2.13 -0.10 84 0 3 0
30MAR27 660.00 C 3.39 3.39 3.39 2.00 -0.10 84 20 125 +20
29JUN27 127.50 C 0.00 0.00 0.00 98.63 -4.53 75 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 97.08 -4.47 75 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 95.56 -4.40 76 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 94.07 -4.33 76 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 92.59 -4.27 76 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 91.14 -4.20 76 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 89.71 -4.14 77 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 88.31 -4.07 77 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 86.93 -4.01 77 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 85.57 -3.95 77 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 84.23 -3.89 78 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 82.91 -3.83 78 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 81.62 -3.77 78 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 80.34 -3.71 78 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 79.09 -3.65 78 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 77.86 -3.60 78 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 76.65 -3.54 79 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 75.46 -3.48 79 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 74.29 -3.43 79 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 73.14 -3.37 79 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 72.00 -3.32 79 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 70.89 -3.27 79 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 69.79 -3.22 79 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 68.72 -3.16 79 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 67.66 -2.03 79 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 66.62 -3.06 80 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 65.60 -0.95 80 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 64.59 -0.94 80 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 63.60 -0.93 80 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 62.63 -0.91 80 0 0 0
29JUN27 205.00 C 50.90 50.90 50.90 60.73 -0.88 80 1 1 +1
29JUN27 210.00 C 45.00 45.00 45.00 60.72 +0.97 83 2 30 0
29JUN27 215.00 C 0.00 0.00 0.00 57.13 -0.81 80 0 30 0
29JUN27 220.00 C 0.00 0.00 0.00 55.41 -0.79 80 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 53.76 -0.76 80 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 52.16 -0.73 81 0 15 0
29JUN27 235.00 C 42.19 42.19 42.19 50.61 -0.71 81 10 35 +10
29JUN27 240.00 C 0.00 0.00 0.00 49.11 -0.68 81 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 47.67 -0.65 81 0 78 0
29JUN27 250.00 C 0.00 0.00 0.00 46.27 -0.63 81 0 4 0
29JUN27 255.00 C 0.00 0.00 0.00 44.92 -0.61 81 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 43.61 -0.59 81 0 85 0
29JUN27 265.00 C 0.00 0.00 0.00 42.35 -0.56 81 0 120 0
29JUN27 270.00 C 0.00 0.00 0.00 41.12 -0.54 81 0 55 0
29JUN27 275.00 C 0.00 0.00 0.00 39.94 -0.52 81 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 38.80 -0.50 81 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 37.69 -0.48 81 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 36.62 -0.46 81 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 35.58 -0.45 81 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 34.58 -0.42 81 0 845 0
29JUN27 310.00 C 0.00 0.00 0.00 32.67 -0.39 81 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 30.88 -0.36 82 0 2,236 0
29JUN27 330.00 C 0.00 0.00 0.00 29.20 -0.33 82 0 16,176 0
29JUN27 340.00 C 0.00 0.00 0.00 27.63 -0.30 82 0 235 0
29JUN27 350.00 C 0.00 0.00 0.00 26.15 -0.28 82 0 641 0
29JUN27 360.00 C 0.00 0.00 0.00 24.76 -0.26 82 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 23.46 -0.23 82 0 2,337 0
29JUN27 380.00 C 0.00 0.00 0.00 22.23 -0.22 82 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 21.08 -0.20 82 0 2,548 0
29JUN27 400.00 C 0.00 0.00 0.00 20.00 -0.18 82 0 393 0
29JUN27 410.00 C 0.00 0.00 0.00 18.98 -0.16 82 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 18.02 -0.15 82 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 17.12 -0.13 82 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 16.27 -0.12 82 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 15.46 -0.11 82 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 14.70 -0.10 82 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 13.99 -0.09 82 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 13.32 -0.07 82 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 12.68 -0.07 82 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 12.08 -0.06 82 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 11.51 -0.05 82 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 10.97 -0.12 82 0 15 0
29JUN27 530.00 C 0.00 0.00 0.00 10.46 -0.19 82 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 9.98 -0.31 82 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 9.52 -0.14 82 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 9.09 -0.49 82 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 8.80 -0.41 83 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 8.50 -0.21 83 0 15 0
29JUN27 590.00 C 0.00 0.00 0.00 8.26 -0.16 83 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 7.93 -0.12 83 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 7.68 -0.01 83 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 7.35 0.00 83 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 7.03 0.00 83 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 6.73 0.00 83 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 6.44 0.00 83 0 30 0
29JUN27 660.00 C 6.31 6.31 6.31 6.17 +0.01 83 15 88 +15
29SEP27 127.50 C 0.00 0.00 0.00 104.03 -1.57 75 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 102.63 -1.55 75 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 101.24 -1.54 75 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 99.87 -1.53 76 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 98.53 -1.51 76 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 97.20 -1.50 76 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 95.90 -1.48 76 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 94.61 -1.48 76 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 93.35 -1.46 77 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 92.11 -1.44 77 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 90.88 -1.43 77 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 89.68 -1.41 77 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 88.49 -1.40 77 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 87.32 -1.39 77 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 86.17 -1.38 78 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 85.04 -1.36 78 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 83.92 -1.35 78 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 82.82 -1.34 78 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 81.74 -1.33 78 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 80.68 -1.31 78 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 79.63 -1.30 78 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 78.60 -1.29 78 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 77.59 -1.27 78 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 76.59 -1.26 78 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 75.60 -1.25 79 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 74.63 -1.24 79 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 73.68 -1.22 79 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 72.74 -1.21 79 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 71.81 -1.21 79 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 70.90 -1.19 79 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 69.12 -1.17 79 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 67.39 -1.15 79 0 15 0
29SEP27 215.00 C 0.00 0.00 0.00 65.72 -1.12 79 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 64.09 -1.10 79 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 62.52 -1.07 79 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 60.99 -1.05 79 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 59.50 -1.04 80 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 58.06 -1.01 80 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 56.66 -0.99 80 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 55.30 -0.98 80 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 53.99 -0.95 80 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 52.71 -0.93 80 0 50 0
29SEP27 265.00 C 0.00 0.00 0.00 51.46 -0.92 80 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 50.26 -0.89 80 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 49.08 -0.88 80 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 47.94 -0.86 80 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 46.84 -0.84 80 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 45.76 -0.83 80 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 44.71 -0.81 80 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 43.70 -0.79 80 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 41.75 -0.76 80 0 82 0
29SEP27 320.00 C 0.00 0.00 0.00 39.90 -0.73 80 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 38.16 -0.70 80 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 36.50 -0.68 80 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 34.94 -0.65 81 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 33.45 -0.63 81 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 32.05 -0.60 81 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 30.71 -0.58 81 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 29.44 -0.56 81 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 28.24 -0.53 81 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 27.10 -0.51 81 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 26.01 -0.49 81 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 24.97 -0.48 81 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 23.99 -0.45 81 0 1 0
29SEP27 450.00 C 0.00 0.00 0.00 23.05 -0.44 81 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 22.16 -0.42 81 0 15 0
29SEP27 470.00 C 0.00 0.00 0.00 21.31 -0.40 81 0 30 0
29SEP27 480.00 C 0.00 0.00 0.00 20.50 -0.39 81 0 1 0
29SEP27 490.00 C 0.00 0.00 0.00 19.72 -0.38 81 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 18.98 -0.37 81 0 1 0
29SEP27 510.00 C 0.00 0.00 0.00 18.28 -0.35 81 0 30 0
29SEP27 520.00 C 0.00 0.00 0.00 17.61 -0.33 81 0 45 0
29SEP27 530.00 C 0.00 0.00 0.00 16.96 -0.33 81 0 15 0
29SEP27 540.00 C 0.00 0.00 0.00 16.35 -0.31 81 0 15 0
29SEP27 550.00 C 0.00 0.00 0.00 15.76 -0.30 81 0 15 0
29SEP27 560.00 C 0.00 0.00 0.00 15.20 -0.29 81 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 14.66 -0.28 81 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 14.15 -0.27 81 0 16 0
29SEP27 590.00 C 0.00 0.00 0.00 13.65 -0.47 81 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 13.18 -0.31 81 0 16 0
29SEP27 610.00 C 0.00 0.00 0.00 12.82 -0.55 81 0 15 0
29SEP27 620.00 C 0.00 0.00 0.00 12.48 -0.57 82 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 12.19 -0.49 82 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 11.83 -0.52 82 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 11.53 -0.48 82 0 30 0
29SEP27 660.00 C 0.00 0.00 0.00 11.40 -0.09 83 0 45 0
TOTAL CALL 11,598 214,204 +2,192
16OCT26 157.50 P 0.00 0.00 0.00 0.01 -0.01 113 0 88 0
16OCT26 160.00 P 0.00 0.00 0.00 0.01 -0.02 108 0 25 0
16OCT26 162.50 P 0.00 0.00 0.00 0.02 -0.02 109 0 0 0
16OCT26 165.00 P 0.49 0.49 0.49 0.04 -0.02 111 40 40 +40
16OCT26 167.50 P 0.00 0.00 0.00 0.06 -0.03 111 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 0.08 -0.06 109 0 63 0
16OCT26 172.50 P 0.00 0.00 0.00 0.13 -0.07 109 0 15 0
16OCT26 175.00 P 0.00 0.00 0.00 0.19 -0.09 109 0 65 0
16OCT26 177.50 P 0.00 0.00 0.00 0.27 -0.12 109 0 0 0
16OCT26 180.00 P 1.56 1.65 0.90 0.40 -0.13 109 80 20 +5
16OCT26 182.50 P 2.05 2.05 2.05 0.56 -0.16 109 15 76 +15
16OCT26 185.00 P 2.10 2.91 0.95 0.76 -0.20 109 23 45 -6
16OCT26 187.50 P 2.45 3.85 2.45 1.03 -0.20 109 99 59 +58
16OCT26 190.00 P 3.87 4.50 1.84 1.37 -0.23 109 177 403 +22
16OCT26 192.50 P 4.91 5.07 2.26 1.77 -0.25 109 90 207 +15
16OCT26 195.00 P 5.53 6.02 2.22 2.28 -0.25 110 112 587 +30
16OCT26 197.50 P 7.12 7.12 3.55 2.89 -0.24 110 187 207 +82
16OCT26 200.00 P 7.60 8.30 3.51 3.56 -0.24 110 83 1,324 -51
16OCT26 202.50 P 8.37 9.80 5.42 4.40 -0.21 110 61 70 -21
16OCT26 205.00 P 8.80 11.49 5.24 5.33 -0.14 111 40 332 -1
16OCT26 207.50 P 5.50 6.50 5.50 6.36 -0.08 111 2 114 -1
16OCT26 210.00 P 10.74 12.50 8.53 7.57 +0.07 111 78 746 +9
16OCT26 212.50 P 0.00 0.00 0.00 8.84 +0.11 112 0 263 0
16OCT26 215.00 P 8.80 8.80 8.80 10.28 +0.24 112 1 94 -1
16OCT26 217.50 P 20.08 20.08 20.08 11.82 +0.34 113 12 89 +12
16OCT26 220.00 P 22.16 22.16 22.00 13.45 +0.48 114 24 42 0
16OCT26 222.50 P 0.00 0.00 0.00 15.24 +0.93 115 0 30 0
16OCT26 225.00 P 0.00 0.00 0.00 17.06 +1.21 116 0 45 0
16OCT26 227.50 P 0.00 0.00 0.00 19.05 +1.24 117 0 35 0
16OCT26 230.00 P 0.00 0.00 0.00 21.07 +1.39 119 0 205 0
16OCT26 232.50 P 0.00 0.00 0.00 22.53 +0.91 108 0 15 0
16OCT26 235.00 P 0.00 0.00 0.00 24.65 +1.02 109 0 64 0
16OCT26 237.50 P 0.00 0.00 0.00 26.83 +1.13 108 0 0 0
16OCT26 240.00 P 35.00 35.00 35.00 29.07 +1.24 108 20 151 0
16OCT26 242.50 P 0.00 0.00 0.00 31.35 +1.33 109 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 33.67 +1.42 108 0 204 0
16OCT26 247.50 P 0.00 0.00 0.00 36.02 +1.49 108 0 45 0
16OCT26 250.00 P 0.00 0.00 0.00 38.40 +1.58 108 0 98 0
16OCT26 252.50 P 0.00 0.00 0.00 40.81 +1.64 109 0 15 0
16OCT26 255.00 P 0.00 0.00 0.00 43.23 +1.70 108 0 198 0
16OCT26 257.50 P 0.00 0.00 0.00 45.67 +1.74 108 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 48.13 +1.80 109 0 135 0
16OCT26 262.50 P 0.00 0.00 0.00 50.59 +1.83 109 0 60 0
16OCT26 265.00 P 0.00 0.00 0.00 53.06 +1.86 108 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 55.54 +1.89 108 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 58.03 +1.92 110 0 0 0
16OCT26 272.50 P 0.00 0.00 0.00 60.52 +1.94 110 0 0 0
16OCT26 275.00 P 0.00 0.00 0.00 63.01 +1.95 110 0 0 0
16OCT26 277.50 P 0.00 0.00 0.00 65.50 +1.96 0 0 4 0
16OCT26 280.00 P 0.00 0.00 0.00 68.00 +1.98 0 0 0 0
16OCT26 282.50 P 0.00 0.00 0.00 70.50 +1.99 0 0 0 0
16OCT26 285.00 P 0.00 0.00 0.00 73.00 +1.99 0 0 0 0
16OCT26 287.50 P 0.00 0.00 0.00 75.50 +2.00 0 0 0 0
16OCT26 290.00 P 0.00 0.00 0.00 78.00 +2.00 0 0 0 0
16OCT26 292.50 P 0.00 0.00 0.00 80.50 +2.00 0 0 0 0
16OCT26 295.00 P 0.00 0.00 0.00 83.00 +2.00 0 0 0 0
16OCT26 297.50 P 0.00 0.00 0.00 85.50 +2.00 0 0 0 0
16OCT26 300.00 P 0.00 0.00 0.00 88.00 +2.00 0 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 0.42 +0.04 90 0 37 0
23OCT26 165.00 P 0.00 0.00 0.00 0.55 +0.04 90 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 0.70 +0.05 90 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 0.89 +0.06 90 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 1.11 +0.08 91 0 0 0
23OCT26 175.00 P 3.45 3.45 2.01 1.39 +0.10 91 65 65 +65
23OCT26 177.50 P 0.00 0.00 0.00 1.68 +0.10 91 0 6 0
23OCT26 180.00 P 2.56 3.00 2.56 2.07 +0.14 91 11 16 +1
23OCT26 182.50 P 5.10 5.10 5.00 2.46 +0.14 91 100 100 +100
23OCT26 185.00 P 5.18 5.92 4.92 2.98 +0.21 91 171 92 +92
23OCT26 187.50 P 6.55 6.79 6.55 3.51 +0.22 91 160 160 +160
23OCT26 190.00 P 6.78 6.78 5.07 4.15 +0.30 91 75 63 +63
23OCT26 192.50 P 7.68 7.68 7.68 4.83 +0.30 91 11 11 +11
23OCT26 195.00 P 6.60 6.60 5.30 5.60 +0.39 91 200 100 +100
23OCT26 197.50 P 0.00 0.00 0.00 6.45 +0.41 91 0 0 0
23OCT26 200.00 P 11.01 11.01 11.01 7.34 +0.44 92 1 1 +1
23OCT26 202.50 P 12.33 12.33 12.33 8.39 +0.54 92 15 15 +15
23OCT26 205.00 P 13.72 13.72 13.72 9.44 +0.54 92 15 15 +15
23OCT26 207.50 P 15.24 15.24 15.24 10.64 +0.68 92 15 15 +15
23OCT26 210.00 P 12.80 12.80 12.80 11.89 +0.68 92 1 1 +1
23OCT26 212.50 P 18.25 18.25 18.25 13.19 +0.73 93 15 15 +15
23OCT26 215.00 P 17.65 17.65 17.65 14.65 +0.85 93 66 66 0
23OCT26 217.50 P 0.00 0.00 0.00 16.11 +0.85 93 0 0 0
23OCT26 220.00 P 0.00 0.00 0.00 17.69 +0.97 94 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 18.79 +0.46 90 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 20.40 +0.41 90 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 22.18 +1.15 90 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 23.97 +1.15 90 0 0 0
23OCT26 232.50 P 0.00 0.00 0.00 25.80 +1.19 90 0 0 0
23OCT26 235.00 P 0.00 0.00 0.00 27.75 +1.32 90 0 0 0
23OCT26 237.50 P 0.00 0.00 0.00 29.69 +1.31 90 0 0 0
23OCT26 240.00 P 0.00 0.00 0.00 32.65 +2.32 99 0 0 0
23OCT26 242.50 P 0.00 0.00 0.00 33.79 +0.49 90 0 0 0
23OCT26 245.00 P 0.00 0.00 0.00 36.95 +2.54 101 0 0 0
23OCT26 247.50 P 0.00 0.00 0.00 39.16 +1.57 102 0 0 0
23OCT26 250.00 P 0.00 0.00 0.00 41.42 +1.64 103 0 0 0
23OCT26 252.50 P 0.00 0.00 0.00 43.69 +1.64 105 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 46.00 +2.98 106 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 48.36 +3.11 108 0 0 0
23OCT26 260.00 P 0.00 0.00 0.00 50.72 +1.76 110 0 0 0
23OCT26 262.50 P 0.00 0.00 0.00 53.11 +1.79 112 0 0 0
23OCT26 265.00 P 0.00 0.00 0.00 55.53 - 115 0 0 -
29OCT26 127.50 P 0.00 0.00 0.00 0.04 0.00 92 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.06 0.00 93 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.08 0.00 93 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.11 0.00 93 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 0.14 0.00 92 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.19 0.00 92 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 0.24 0.00 92 3 154 +3
29OCT26 145.00 P 0.00 0.00 0.00 0.31 0.00 92 0 20 0
29OCT26 147.50 P 0.00 0.00 0.00 0.39 0.00 92 0 30 0
29OCT26 150.00 P 0.00 0.00 0.00 0.50 +0.03 92 0 35 0
29OCT26 152.50 P 0.00 0.00 0.00 0.64 +0.02 93 0 5 0
29OCT26 155.00 P 0.00 0.00 0.00 0.77 +0.01 92 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 0.96 +0.03 92 6 35 -6
29OCT26 160.00 P 0.00 0.00 0.00 1.16 +0.03 92 0 499 0
29OCT26 162.50 P 0.00 0.00 0.00 1.40 +0.06 93 0 20 0
29OCT26 165.00 P 3.28 3.28 3.28 1.69 +0.06 93 20 90 +14
29OCT26 167.50 P 3.74 3.75 3.74 1.98 +0.06 93 48 60 +45
29OCT26 170.00 P 4.18 4.18 4.18 2.35 +0.09 93 15 1,562 0
29OCT26 172.50 P 0.00 0.00 0.00 2.75 +0.09 93 0 175 0
29OCT26 175.00 P 0.00 0.00 0.00 3.17 +0.11 93 0 40 0
29OCT26 177.50 P 0.00 0.00 0.00 3.71 +0.15 93 0 1,032 0
29OCT26 180.00 P 6.75 7.15 6.75 4.25 +0.15 93 18 1,463 +18
29OCT26 182.50 P 0.00 0.00 0.00 4.84 +0.20 93 6 775 0
29OCT26 185.00 P 0.00 0.00 0.00 5.54 +0.23 93 0 182 0
29OCT26 187.50 P 7.70 7.70 7.24 6.23 +0.22 93 500 990 +350
29OCT26 190.00 P 6.71 8.45 6.71 7.02 +0.31 93 505 1,841 +280
29OCT26 192.50 P 9.30 9.49 9.20 7.90 +0.32 93 500 3,275 +265
29OCT26 195.00 P 12.00 13.60 9.95 8.77 +0.31 94 1,279 1,219 -452
29OCT26 197.50 P 13.00 13.80 9.00 9.75 +0.41 94 50 2,551 0
29OCT26 200.00 P 15.00 15.80 10.00 10.83 +0.44 94 71 2,039 +11
29OCT26 205.00 P 0.00 0.00 0.00 13.06 +0.53 94 0 2,150 0
29OCT26 210.00 P 21.73 22.00 15.30 15.61 +0.58 94 8 4,375 -2
29OCT26 215.00 P 24.06 25.00 17.40 18.41 +0.74 95 170 1,623 -144
29OCT26 220.00 P 26.50 28.70 23.70 21.37 +0.74 95 118 2,260 -8
29OCT26 225.00 P 32.00 32.00 22.70 24.70 +0.91 96 10 511 -2
29OCT26 230.00 P 36.54 36.54 26.83 28.12 +0.98 97 43 1,080 +37
29OCT26 235.00 P 0.00 0.00 0.00 31.84 +1.98 98 0 1,350 0
29OCT26 240.00 P 42.00 42.00 42.00 35.69 +2.22 99 15 2,344 -15
29OCT26 245.00 P 0.00 0.00 0.00 39.73 +1.26 100 0 1,981 0
29OCT26 250.00 P 54.00 54.00 54.00 43.92 +1.40 101 5 1,348 0
29OCT26 255.00 P 50.82 50.82 50.82 48.24 +1.42 103 2 1,727 0
29OCT26 260.00 P 61.15 61.15 61.15 52.69 +1.55 105 6 1,259 -6
29OCT26 265.00 P 55.00 55.00 55.00 57.24 +1.57 107 2 1,200 -2
29OCT26 270.00 P 70.51 70.51 70.51 61.89 +1.67 109 2 1,011 0
29OCT26 275.00 P 70.06 70.06 70.06 66.62 +1.70 112 25 2,033 0
29OCT26 280.00 P 0.00 0.00 0.00 71.41 +1.75 115 0 238 0
29OCT26 285.00 P 0.00 0.00 0.00 76.28 +1.80 119 0 74 0
29OCT26 290.00 P 0.00 0.00 0.00 81.18 +1.83 123 0 306 0
29OCT26 295.00 P 0.00 0.00 0.00 86.14 +1.88 127 0 1,755 0
29OCT26 300.00 P 0.00 0.00 0.00 91.12 +1.89 131 0 285 0
29OCT26 310.00 P 0.00 0.00 0.00 101.20 +1.96 140 0 309 0
29OCT26 320.00 P 0.00 0.00 0.00 111.36 +2.51 150 0 938 0
29OCT26 330.00 P 0.00 0.00 0.00 121.58 +2.77 160 0 445 0
29OCT26 340.00 P 0.00 0.00 0.00 131.53 +3.44 167 0 906 0
29OCT26 350.00 P 0.00 0.00 0.00 141.91 +3.64 178 0 420 0
29OCT26 360.00 P 0.00 0.00 0.00 150.70 +2.22 171 0 224 0
29OCT26 370.00 P 0.00 0.00 0.00 160.44 +2.26 173 0 564 0
29OCT26 380.00 P 0.00 0.00 0.00 171.84 +4.33 198 0 328 0
29OCT26 390.00 P 0.00 0.00 0.00 181.17 +3.03 195 0 807 0
29OCT26 400.00 P 0.00 0.00 0.00 191.43 +4.19 204 0 94 0
29OCT26 410.00 P 0.00 0.00 0.00 198.00 -0.18 0 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 211.00 +4.04 210 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 221.07 +5.07 216 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 230.72 +3.17 217 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 238.00 -0.05 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 248.00 -0.03 0 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 261.42 +4.12 241 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 271.38 +3.92 245 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 281.35 +4.62 250 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 291.87 +4.98 261 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 298.00 +0.06 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 310.08 +2.71 241 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 318.00 +0.11 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 330.10 +3.10 250 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 340.09 +2.23 254 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 348.00 +0.14 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 358.00 +0.38 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 370.04 +3.03 263 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 380.65 +3.72 277 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 388.00 +0.69 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 399.51 +2.99 261 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 409.96 +2.74 274 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 420.83 +4.83 294 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 430.38 +2.78 289 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 441.28 +5.28 307 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 450.47 +3.89 297 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 1.14 +0.06 90 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 1.35 +0.10 90 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 1.58 +0.10 90 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 1.80 +0.10 90 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 2.07 +0.14 90 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 2.39 +0.15 90 0 0 0
27NOV26 142.50 P 4.76 4.76 4.76 2.71 +0.15 90 10 184 0
27NOV26 145.00 P 0.00 0.00 0.00 3.03 +0.15 90 0 45 0
27NOV26 147.50 P 0.00 0.00 0.00 3.45 +0.21 90 0 15 0
27NOV26 150.00 P 5.60 5.60 5.60 3.89 +0.22 90 2 174 +2
27NOV26 152.50 P 0.00 0.00 0.00 4.33 +0.22 90 0 30 0
27NOV26 155.00 P 0.00 0.00 0.00 4.78 +0.23 90 0 51 0
27NOV26 157.50 P 0.00 0.00 0.00 5.36 +0.30 90 0 15 0
27NOV26 160.00 P 9.00 9.15 9.00 5.94 +0.30 90 8 144 +4
27NOV26 162.50 P 8.63 8.63 8.63 6.52 +0.30 90 10 26 +10
27NOV26 165.00 P 0.00 0.00 0.00 7.12 +0.32 90 0 105 0
27NOV26 167.50 P 0.00 0.00 0.00 7.86 +0.40 90 0 60 0
27NOV26 170.00 P 11.98 11.98 9.55 8.61 +0.41 91 117 149 +82
27NOV26 172.50 P 0.00 0.00 0.00 9.35 +0.41 91 0 30 0
27NOV26 175.00 P 11.45 11.45 11.45 10.10 +0.41 91 5 27 0
27NOV26 177.50 P 0.00 0.00 0.00 10.99 +0.53 91 0 15 0
27NOV26 180.00 P 16.16 16.70 15.94 11.92 +0.53 91 12 180 +12
27NOV26 182.50 P 0.00 0.00 0.00 12.85 +0.53 91 0 100 0
27NOV26 185.00 P 18.64 18.64 18.64 13.78 +0.53 91 1 500 +1
27NOV26 187.50 P 19.14 19.55 19.14 14.76 +0.58 91 167 319 +162
27NOV26 190.00 P 20.69 20.85 16.89 15.89 +0.67 91 15 89 0
27NOV26 192.50 P 0.00 0.00 0.00 17.02 +0.68 91 0 6 0
27NOV26 195.00 P 0.00 0.00 0.00 18.14 +0.67 91 0 591 0
27NOV26 197.50 P 24.15 24.15 24.15 19.27 +0.67 91 66 300 0
27NOV26 200.00 P 26.20 26.26 21.88 20.48 +0.75 91 35 1,062 +25
27NOV26 205.00 P 0.00 0.00 0.00 23.14 +0.83 92 6 70 0
27NOV26 210.00 P 0.00 0.00 0.00 25.81 +0.83 92 0 36 0
27NOV26 215.00 P 0.00 0.00 0.00 28.72 +0.99 92 0 132 0
27NOV26 220.00 P 0.00 0.00 0.00 31.79 +1.00 92 0 525 0
27NOV26 225.00 P 0.00 0.00 0.00 34.86 +1.00 93 0 347 0
27NOV26 230.00 P 0.00 0.00 0.00 38.25 +1.15 93 0 539 0
27NOV26 235.00 P 0.00 0.00 0.00 41.71 +1.16 93 0 296 0
27NOV26 240.00 P 0.00 0.00 0.00 45.17 +1.16 94 0 265 0
27NOV26 245.00 P 0.00 0.00 0.00 48.95 +1.32 94 0 639 0
27NOV26 250.00 P 0.00 0.00 0.00 52.76 +1.33 95 0 781 0
27NOV26 255.00 P 0.00 0.00 0.00 56.57 +1.32 95 0 192 0
27NOV26 260.00 P 0.00 0.00 0.00 60.62 +1.47 96 0 146 0
27NOV26 265.00 P 0.00 0.00 0.00 64.75 +1.48 97 0 60 0
27NOV26 270.00 P 0.00 0.00 0.00 68.87 +1.47 97 0 442 0
27NOV26 275.00 P 0.00 0.00 0.00 73.12 +1.59 98 0 240 0
27NOV26 280.00 P 0.00 0.00 0.00 77.50 +1.61 99 0 527 0
27NOV26 285.00 P 0.00 0.00 0.00 81.89 +1.61 100 0 223 0
27NOV26 290.00 P 0.00 0.00 0.00 86.29 +1.62 100 0 200 0
27NOV26 295.00 P 0.00 0.00 0.00 90.87 +1.73 102 0 120 0
27NOV26 300.00 P 0.00 0.00 0.00 95.47 +1.73 103 0 331 0
27NOV26 310.00 P 0.00 0.00 0.00 104.71 +1.75 105 0 208 0
27NOV26 320.00 P 128.00 128.00 128.00 114.26 +1.83 108 2 477 -2
27NOV26 330.00 P 0.00 0.00 0.00 123.83 +1.84 111 0 174 0
27NOV26 340.00 P 0.00 0.00 0.00 133.63 +1.90 115 0 246 0
27NOV26 350.00 P 0.00 0.00 0.00 143.46 +1.91 119 0 332 0
27NOV26 360.00 P 154.00 154.00 154.00 153.43 +1.96 123 3 62 0
27NOV26 370.00 P 0.00 0.00 0.00 163.44 +1.97 127 0 157 0
27NOV26 380.00 P 0.00 0.00 0.00 173.52 +2.00 132 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 183.65 +2.01 136 0 311 0
27NOV26 400.00 P 0.00 0.00 0.00 193.82 +2.09 141 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 204.04 +2.04 146 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 214.28 +7.32 151 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 224.55 +3.40 156 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 233.77 +2.76 155 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 244.74 +6.69 164 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 253.66 +5.63 161 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 264.46 +3.82 169 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 274.21 +3.29 170 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 284.22 +3.39 173 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 294.33 +4.46 177 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 303.30 +5.36 173 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 313.79 +6.42 179 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 323.48 +2.73 179 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 333.33 +6.33 181 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 343.63 +5.77 185 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 353.74 +4.16 189 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 363.07 +3.66 186 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 373.40 +3.90 191 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 382.31 +5.38 186 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 393.62 +3.71 197 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 402.86 +3.22 194 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 412.10 +4.88 191 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 423.39 +4.58 202 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 432.48 +3.36 198 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 442.30 +3.37 199 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 451.88 +2.88 197 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 3.21 +0.17 87 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 3.55 +0.17 88 0 10 0
30DEC26 132.50 P 0.00 0.00 0.00 3.98 +0.24 87 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 4.44 +0.24 87 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 4.90 +0.24 88 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 5.36 +0.24 88 0 0 0
30DEC26 142.50 P 8.53 8.53 8.53 5.88 +0.30 88 10 357 +10
30DEC26 145.00 P 0.00 0.00 0.00 6.49 +0.34 88 0 27 0
30DEC26 147.50 P 0.00 0.00 0.00 7.09 +0.33 88 0 15 0
30DEC26 150.00 P 9.93 9.93 9.93 7.70 +0.33 88 5 135 +5
30DEC26 152.50 P 0.00 0.00 0.00 8.31 +0.34 88 0 35 0
30DEC26 155.00 P 0.00 0.00 0.00 9.02 +0.44 88 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 9.80 +0.45 88 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 10.57 +0.44 88 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 11.35 +0.45 88 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.13 +0.45 88 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 12.99 +0.53 88 0 0 0
30DEC26 170.00 P 15.70 15.70 15.70 13.95 +0.57 88 10 70 +10
30DEC26 172.50 P 0.00 0.00 0.00 14.92 +0.58 88 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 15.88 +0.58 88 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 16.85 +0.58 88 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 17.82 +0.59 88 0 179 0
30DEC26 182.50 P 23.84 23.84 23.84 18.95 +0.72 88 15 64 -2
30DEC26 185.00 P 25.19 25.19 25.19 20.12 +0.73 88 15 33 +14
30DEC26 187.50 P 23.94 23.94 23.94 21.28 +0.73 89 15 126 0
30DEC26 190.00 P 27.85 27.85 25.18 22.45 +0.73 89 30 53 +17
30DEC26 192.50 P 29.22 29.22 29.22 23.61 +0.73 89 15 15 0
30DEC26 195.00 P 30.61 30.61 30.61 24.78 +0.73 89 21 56 +15
30DEC26 197.50 P 32.05 32.05 32.05 26.11 +0.89 89 15 15 +15
30DEC26 200.00 P 0.00 0.00 0.00 27.48 +0.89 89 0 12,155 0
30DEC26 205.00 P 34.20 34.20 34.20 30.21 +0.89 89 2 3 +2
30DEC26 210.00 P 0.00 0.00 0.00 32.96 +0.90 89 0 559 0
30DEC26 215.00 P 0.00 0.00 0.00 35.94 +1.05 89 0 95 0
30DEC26 220.00 P 0.00 0.00 0.00 39.08 +1.05 90 0 1,036 0
30DEC26 225.00 P 0.00 0.00 0.00 42.23 +1.06 90 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 45.40 +1.09 90 0 132 0
30DEC26 235.00 P 52.80 52.80 52.80 48.92 +1.23 90 2 127 0
30DEC26 240.00 P 61.70 61.70 61.70 52.44 +1.23 91 1 3,131 0
30DEC26 245.00 P 0.00 0.00 0.00 55.97 +1.23 91 0 264 0
30DEC26 250.00 P 0.00 0.00 0.00 59.57 +1.30 91 0 651 0
30DEC26 255.00 P 0.00 0.00 0.00 63.43 +1.38 92 0 413 0
30DEC26 260.00 P 0.00 0.00 0.00 67.30 +1.38 92 0 415 0
30DEC26 265.00 P 0.00 0.00 0.00 71.18 +1.39 92 0 1,180 0
30DEC26 270.00 P 0.00 0.00 0.00 75.07 +1.41 92 0 374 0
30DEC26 275.00 P 0.00 0.00 0.00 79.23 +1.53 93 0 183 0
30DEC26 280.00 P 0.00 0.00 0.00 83.41 +1.54 94 0 1,629 0
30DEC26 285.00 P 0.00 0.00 0.00 87.58 +1.53 94 0 285 0
30DEC26 290.00 P 98.00 98.00 98.00 91.77 +1.54 94 1 149 -1
30DEC26 295.00 P 0.00 0.00 0.00 96.07 +1.65 95 0 303 0
30DEC26 300.00 P 0.00 0.00 0.00 100.50 +1.66 96 0 226 0
30DEC26 310.00 P 0.00 0.00 0.00 109.37 +1.67 97 0 1,200 0
30DEC26 320.00 P 0.00 0.00 0.00 118.36 +1.77 98 0 1,521 0
30DEC26 330.00 P 0.00 0.00 0.00 127.64 +1.78 100 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 136.94 +1.79 102 0 900 0
30DEC26 350.00 P 0.00 0.00 0.00 146.43 +1.87 104 0 926 0
30DEC26 360.00 P 0.00 0.00 0.00 156.03 +1.86 106 0 305 0
30DEC26 370.00 P 0.00 0.00 0.00 165.66 +1.87 108 0 143 0
30DEC26 380.00 P 0.00 0.00 0.00 175.45 +1.93 110 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 185.31 +1.94 113 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 195.19 +1.95 116 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 205.16 +1.98 119 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 215.20 +1.99 122 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 225.25 +1.99 124 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 235.35 +2.02 127 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 245.51 +2.03 131 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 255.68 +2.03 134 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 265.88 +2.04 137 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 276.11 +2.05 140 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 286.37 +2.25 144 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 296.64 +2.09 147 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 306.52 +2.88 149 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 316.62 +3.44 151 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 326.96 +2.54 155 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 336.51 +2.93 155 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 347.91 +4.28 163 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 356.50 +3.18 159 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 366.44 +3.41 161 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 376.07 +2.81 161 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 385.43 +3.10 161 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 395.56 +2.53 163 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 405.46 +3.44 164 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 415.78 +4.15 167 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 426.02 +4.25 170 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 436.43 +5.07 174 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 445.12 +6.19 170 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 453.98 +2.64 165 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 5.28 +0.11 87 0 5 0
28JAN27 130.00 P 0.00 0.00 0.00 5.76 +0.11 87 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 6.24 +0.11 87 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 6.85 +0.16 87 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 7.48 +0.16 87 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 8.11 +0.16 87 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 8.74 +0.16 87 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 9.37 +0.16 87 0 5 0
28JAN27 147.50 P 0.00 0.00 0.00 10.12 +0.23 87 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 10.92 +0.23 87 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 11.72 +0.23 87 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 12.53 +0.24 87 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 13.33 +0.23 87 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 14.14 +0.24 87 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 15.12 +0.33 87 0 6 0
28JAN27 165.00 P 0.00 0.00 0.00 16.11 +0.33 87 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 17.10 +0.32 87 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 18.09 +0.32 87 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 19.09 +0.33 87 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 20.08 +0.32 88 0 12 0
28JAN27 177.50 P 0.00 0.00 0.00 21.21 +0.44 87 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 22.40 +0.44 88 0 100 0
28JAN27 182.50 P 0.00 0.00 0.00 23.60 +0.44 88 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 24.79 +0.44 88 0 11 0
28JAN27 187.50 P 0.00 0.00 0.00 25.98 +0.44 88 0 15 0
28JAN27 190.00 P 0.00 0.00 0.00 27.17 +0.43 88 0 25 0
28JAN27 192.50 P 0.00 0.00 0.00 28.37 +0.44 88 0 6 0
28JAN27 195.00 P 0.00 0.00 0.00 29.73 +0.58 88 0 0 0
28JAN27 197.50 P 38.28 38.28 35.03 31.12 +0.57 88 17 17 +17
28JAN27 200.00 P 0.00 0.00 0.00 32.52 +0.58 88 0 1 0
28JAN27 205.00 P 0.00 0.00 0.00 35.31 +0.57 88 0 77 0
28JAN27 210.00 P 0.00 0.00 0.00 38.11 +0.57 88 0 135 0
28JAN27 215.00 P 43.96 43.96 43.96 41.16 +0.73 89 15 104 +15
28JAN27 220.00 P 0.00 0.00 0.00 44.35 +0.73 89 0 96 0
28JAN27 225.00 P 0.00 0.00 0.00 47.54 +0.72 89 0 77 0
28JAN27 230.00 P 0.00 0.00 0.00 50.74 +0.72 89 0 118 0
28JAN27 235.00 P 0.00 0.00 0.00 54.12 +0.89 89 0 110 0
28JAN27 240.00 P 0.00 0.00 0.00 57.68 +0.89 90 0 101 0
28JAN27 245.00 P 0.00 0.00 0.00 61.26 +0.90 90 0 50 0
28JAN27 250.00 P 0.00 0.00 0.00 64.83 +0.89 90 0 30 0
28JAN27 255.00 P 0.00 0.00 0.00 68.42 +0.90 90 0 7 0
28JAN27 260.00 P 0.00 0.00 0.00 72.29 +1.06 91 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 76.20 +1.06 91 0 5 0
28JAN27 270.00 P 0.00 0.00 0.00 80.12 +1.07 91 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 84.04 +1.07 91 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 87.97 +1.08 92 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 92.14 +1.24 92 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 96.35 +1.24 93 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 100.56 +1.24 93 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 104.78 +1.24 93 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 113.32 +1.34 94 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 122.23 +1.40 95 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 131.17 +1.41 96 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 140.19 +1.48 97 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 149.51 +4.95 99 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 158.84 +1.56 100 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 168.21 +1.58 102 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 177.80 +1.69 103 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 187.45 +1.69 105 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 197.12 +1.71 106 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 206.85 +3.67 108 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 216.73 +1.81 110 0 3 0
28JAN27 430.00 P 0.00 0.00 0.00 226.62 +1.82 112 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 236.53 +1.82 115 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 246.49 +1.86 117 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 256.55 +1.90 119 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 266.62 +2.78 122 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 276.71 +1.92 124 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 286.82 +2.70 127 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 296.99 +1.98 129 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 9.24 +0.23 85 0 5 0
30MAR27 130.00 P 0.00 0.00 0.00 9.91 +0.24 85 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 10.58 +0.24 85 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 11.31 +0.30 85 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 12.15 +0.33 85 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 12.99 +0.33 85 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 13.83 +0.32 85 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 14.67 +0.32 85 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 15.51 +0.32 85 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 16.36 +0.33 85 0 124 0
30MAR27 152.50 P 0.00 0.00 0.00 17.37 +0.44 85 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 18.40 +0.44 85 0 50 0
30MAR27 157.50 P 0.00 0.00 0.00 19.43 +0.43 85 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 20.46 +0.43 85 0 35 0
30MAR27 162.50 P 0.00 0.00 0.00 21.50 +0.44 85 0 30 0
30MAR27 165.00 P 0.00 0.00 0.00 22.53 +0.43 85 0 47 0
30MAR27 167.50 P 0.00 0.00 0.00 23.57 +0.44 85 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 24.72 +0.55 85 0 75 0
30MAR27 172.50 P 0.00 0.00 0.00 25.96 +0.57 85 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 27.19 +0.56 85 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 28.42 +0.56 85 0 20 0
30MAR27 180.00 P 0.00 0.00 0.00 29.66 +0.56 86 0 25 0
30MAR27 182.50 P 0.00 0.00 0.00 30.90 +0.57 86 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 32.13 +0.56 86 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 33.38 +0.57 86 0 5 0
30MAR27 190.00 P 0.00 0.00 0.00 34.70 +0.65 86 0 16 0
30MAR27 192.50 P 0.00 0.00 0.00 36.13 +0.70 86 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 37.57 +0.71 86 0 22 0
30MAR27 197.50 P 0.00 0.00 0.00 39.01 +0.71 86 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 40.45 +0.71 86 0 17 0
30MAR27 205.00 P 0.00 0.00 0.00 43.33 +0.71 86 0 90 0
30MAR27 210.00 P 0.00 0.00 0.00 46.22 +0.72 86 0 36 0
30MAR27 215.00 P 0.00 0.00 0.00 49.35 +0.87 86 0 111 0
30MAR27 220.00 P 0.00 0.00 0.00 52.62 +0.87 87 0 179 0
30MAR27 225.00 P 0.00 0.00 0.00 55.89 +0.87 87 0 128 0
30MAR27 230.00 P 0.00 0.00 0.00 59.17 +0.88 87 0 132 0
30MAR27 235.00 P 0.00 0.00 0.00 62.45 +0.87 87 0 80 0
30MAR27 240.00 P 0.00 0.00 0.00 65.91 +1.03 87 0 120 0
30MAR27 245.00 P 0.00 0.00 0.00 69.55 +1.03 87 0 542 0
30MAR27 250.00 P 0.00 0.00 0.00 73.20 +1.04 88 0 631 0
30MAR27 255.00 P 0.00 0.00 0.00 76.84 +1.04 88 0 4 0
30MAR27 260.00 P 0.00 0.00 0.00 80.49 +1.04 88 0 165 0
30MAR27 265.00 P 0.00 0.00 0.00 84.16 +1.05 88 0 80 0
30MAR27 270.00 P 0.00 0.00 0.00 88.04 +1.20 88 0 183 0
30MAR27 275.00 P 0.00 0.00 0.00 92.02 +1.21 89 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 93.20 -1.58 84 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 99.97 +1.21 89 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 103.96 +1.22 89 0 1,000 0
30MAR27 295.00 P 0.00 0.00 0.00 107.95 +1.22 89 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 112.02 +1.29 90 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 120.54 +1.37 91 0 1,703 0
30MAR27 320.00 P 0.00 0.00 0.00 129.07 +1.37 91 0 4,930 0
30MAR27 330.00 P 0.00 0.00 0.00 137.63 +1.38 91 0 3,964 0
30MAR27 340.00 P 0.00 0.00 0.00 146.43 +1.52 92 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 155.44 +1.53 93 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 164.46 +1.53 94 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 173.51 +1.54 94 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 182.72 +1.65 95 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 192.11 +1.66 96 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 201.52 +1.66 98 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 210.95 +1.67 99 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 220.41 +1.69 100 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 230.08 +1.78 101 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 239.79 +1.79 102 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 249.51 +1.79 103 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 259.25 +1.80 105 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 269.01 +1.81 106 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 278.91 +1.88 107 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 288.84 +1.88 109 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 298.79 +1.89 110 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 308.76 +1.90 112 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 318.75 +1.91 114 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 328.76 +1.92 115 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 338.86 +1.96 117 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 347.91 +0.90 117 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 356.50 -0.63 114 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 369.25 +1.98 123 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 379.41 +1.99 124 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 385.43 -2.15 115 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 399.81 +2.03 128 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 405.46 -2.56 118 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 419.78 +1.86 131 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 427.55 -0.11 126 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 436.43 -1.15 124 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 445.12 -2.02 122 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 458.32 +1.49 132 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 14.90 +0.57 84 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 15.79 +0.57 84 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 16.68 +0.57 84 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 17.58 +0.58 84 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 18.47 +0.58 84 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 19.45 +0.67 84 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 20.53 +0.72 84 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 21.62 +0.73 84 0 5 0
29JUN27 147.50 P 0.00 0.00 0.00 22.70 +0.73 84 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 23.79 +0.74 84 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 24.87 +0.74 84 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 25.96 +0.74 84 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 27.05 +0.75 84 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 28.15 +0.76 84 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 29.44 +0.91 84 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 30.72 +0.90 84 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 32.01 +0.91 85 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 33.30 +0.92 85 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 34.59 +0.92 85 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 35.87 +0.92 85 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 37.17 +0.93 85 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 38.46 +0.93 85 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 39.75 +0.93 85 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 41.12 +1.01 85 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 42.61 +1.09 85 0 45 0
29JUN27 190.00 P 53.30 53.30 53.30 44.10 +1.10 85 30 75 +30
29JUN27 192.50 P 0.00 0.00 0.00 45.59 +1.10 85 0 45 0
29JUN27 195.00 P 0.00 0.00 0.00 47.08 +1.11 85 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 48.57 +1.11 85 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 50.06 +1.11 85 0 221 0
29JUN27 205.00 P 0.00 0.00 0.00 53.05 +1.12 85 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 56.05 +1.14 85 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 59.28 +1.29 85 0 16 0
29JUN27 220.00 P 0.00 0.00 0.00 62.64 +1.29 86 0 15 0
29JUN27 225.00 P 0.00 0.00 0.00 66.01 +1.30 86 0 85 0
29JUN27 230.00 P 0.00 0.00 0.00 69.38 +1.31 86 0 180 0
29JUN27 235.00 P 0.00 0.00 0.00 72.76 +1.32 86 0 210 0
29JUN27 240.00 P 0.00 0.00 0.00 76.14 +1.32 86 0 225 0
29JUN27 245.00 P 0.00 0.00 0.00 79.62 +1.41 86 0 67 0
29JUN27 250.00 P 0.00 0.00 0.00 83.34 +1.47 86 0 122 0
29JUN27 255.00 P 0.00 0.00 0.00 87.06 +1.47 86 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 90.79 +1.48 87 0 444 0
29JUN27 265.00 P 0.00 0.00 0.00 94.53 +1.49 87 0 95 0
29JUN27 270.00 P 0.00 0.00 0.00 98.27 +1.50 87 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 102.01 +1.50 87 0 87 0
29JUN27 280.00 P 0.00 0.00 0.00 105.78 +1.52 87 0 45 0
29JUN27 285.00 P 0.00 0.00 0.00 109.78 +1.63 88 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 113.82 +1.64 88 0 120 0
29JUN27 295.00 P 0.00 0.00 0.00 117.87 +1.64 88 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 121.92 +1.65 88 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 130.04 +1.66 88 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 138.19 +1.68 88 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 146.69 +1.78 89 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 155.33 +1.79 90 0 241 0
29JUN27 350.00 P 0.00 0.00 0.00 164.00 +1.80 90 0 568 0
29JUN27 360.00 P 0.00 0.00 0.00 172.68 +1.81 90 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 181.40 +1.83 91 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 190.43 +1.90 91 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 199.54 +1.91 92 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 208.66 +1.92 93 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 217.80 +1.92 93 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 226.97 +1.93 94 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 236.22 +1.98 94 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 245.69 +1.99 95 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 255.17 +1.99 96 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 264.66 +1.99 97 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 274.18 +2.00 98 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 283.72 +2.01 99 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 293.28 +2.02 99 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 302.99 +2.04 100 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 312.76 +2.05 101 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 322.54 +2.05 102 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 332.33 +2.05 103 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 342.14 +2.05 104 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 351.98 +2.06 105 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 361.83 +2.06 106 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 371.73 +2.07 107 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 381.72 +2.08 108 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 391.72 +2.08 109 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 401.73 +2.07 110 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 411.76 +2.08 112 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 421.80 +2.08 113 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 431.85 +2.08 114 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 441.93 +2.07 115 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 452.03 +2.08 117 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 462.17 +2.08 118 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 19.61 +0.39 83 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 20.54 +0.38 83 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 21.64 +0.49 83 0 0 0
29SEP27 135.00 P 30.43 30.43 30.43 22.76 +0.49 83 1 2 +1
29SEP27 137.50 P 0.00 0.00 0.00 23.89 +0.50 83 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 25.01 +0.49 83 0 0 0
29SEP27 142.50 P 34.00 34.00 34.00 26.14 +0.50 83 1 40 +1
29SEP27 145.00 P 0.00 0.00 0.00 27.27 +0.50 83 0 67 0
29SEP27 147.50 P 0.00 0.00 0.00 28.40 +0.51 83 0 15 0
29SEP27 150.00 P 0.00 0.00 0.00 29.53 +0.51 83 0 28 0
29SEP27 152.50 P 0.00 0.00 0.00 30.66 +0.51 83 0 15 0
29SEP27 155.00 P 0.00 0.00 0.00 31.93 +0.63 83 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 33.26 +0.64 83 0 45 0
29SEP27 160.00 P 0.00 0.00 0.00 34.58 +0.63 83 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 35.91 +0.64 84 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 37.24 +0.64 84 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 38.57 +0.65 84 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 39.90 +0.65 84 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 41.23 +0.65 84 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 42.56 +0.65 84 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 43.90 +0.66 84 0 5 0
29SEP27 180.00 P 0.00 0.00 0.00 45.25 +0.67 84 0 31 0
29SEP27 182.50 P 0.00 0.00 0.00 46.75 +0.79 84 0 16 0
29SEP27 185.00 P 0.00 0.00 0.00 48.28 +0.79 84 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 49.81 +0.80 84 0 4 0
29SEP27 190.00 P 62.18 62.18 62.18 51.33 +0.79 84 10 47 +10
29SEP27 192.50 P 0.00 0.00 0.00 52.86 +0.80 84 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 54.39 +0.80 84 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 55.92 +0.80 84 0 0 0
29SEP27 200.00 P 68.60 68.60 68.60 57.45 +0.80 84 15 133 +15
29SEP27 205.00 P 0.00 0.00 0.00 60.52 +0.81 84 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 63.60 +0.82 84 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 66.91 +0.96 84 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 70.34 +0.96 85 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 73.78 +0.97 85 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 77.22 +0.97 85 0 32 0
29SEP27 235.00 P 0.00 0.00 0.00 80.67 +0.98 85 0 36 0
29SEP27 240.00 P 0.00 0.00 0.00 84.12 +0.98 85 0 78 0
29SEP27 245.00 P 0.00 0.00 0.00 87.59 +1.00 85 0 47 0
29SEP27 250.00 P 0.00 0.00 0.00 91.12 +1.06 85 0 32 0
29SEP27 255.00 P 0.00 0.00 0.00 94.91 +1.14 85 0 105 0
29SEP27 260.00 P 0.00 0.00 0.00 98.69 +1.14 85 0 64 0
29SEP27 265.00 P 0.00 0.00 0.00 102.48 +1.14 86 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 106.28 +1.16 86 0 33 0
29SEP27 275.00 P 0.00 0.00 0.00 110.08 +1.16 86 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 113.88 +1.16 86 0 33 0
29SEP27 285.00 P 0.00 0.00 0.00 117.69 +1.16 86 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 121.52 +1.18 86 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 125.47 +1.29 86 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 129.57 +1.32 87 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 137.76 +1.31 87 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 145.98 +1.33 87 0 2 0
29SEP27 330.00 P 0.00 0.00 0.00 154.22 +1.34 87 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 162.49 +1.35 88 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 171.04 +1.48 88 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 179.77 +1.49 89 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 188.51 +1.49 89 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 197.28 +1.50 89 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 206.06 +1.51 89 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 214.88 +1.52 90 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 223.90 +1.63 90 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 233.07 +1.63 91 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 242.25 +1.63 92 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 251.46 +1.65 92 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 260.68 +1.66 93 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 269.92 +1.66 93 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 279.19 +1.67 93 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 288.58 +1.75 94 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 298.11 +1.76 94 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 307.66 +1.77 95 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 317.21 +1.77 96 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 326.79 +1.79 97 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 336.38 +1.79 97 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 345.99 +1.80 98 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 355.62 +1.81 99 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 365.28 +1.82 99 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 375.09 +1.87 100 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 384.92 +1.88 101 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 394.75 +1.88 102 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 404.60 +1.88 102 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 414.46 +1.89 103 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 424.34 +1.90 104 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 434.23 +1.90 105 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 444.15 +1.92 106 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 454.08 +1.92 106 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 464.05 +1.94 107 0 0 0
TOTAL PUT 6,197 154,457 +1,717
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$ 15.580
29OCT26 10.00 C 0.00 0.00 0.00 5.66 +0.32 127 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.09 +0.24 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.65 +0.29 100 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.17 +0.31 95 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.60 +0.24 50 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.15 +0.28 68 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.67 +0.28 63 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.14 +0.28 46 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.64 +0.21 36 0 0 0
29OCT26 14.50 C 0.89 0.89 0.89 1.28 +0.22 45 15 15 +15
29OCT26 15.00 C 0.71 0.71 0.71 0.90 +0.17 42 14 24 +14
29OCT26 15.50 C 0.36 0.62 0.36 0.62 +0.12 43 17 52 +16
29OCT26 16.00 C 0.00 0.00 0.00 0.40 +0.07 43 0 21 0
29OCT26 16.50 C 0.15 0.15 0.15 0.25 +0.05 44 6 48 +6
29OCT26 17.00 C 0.11 0.11 0.11 0.16 +0.04 46 2 37 -2
29OCT26 17.50 C 0.00 0.00 0.00 0.09 +0.02 45 0 55 0
29OCT26 18.00 C 0.06 0.06 0.06 0.05 +0.01 46 4 50 +4
29OCT26 18.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 97 0
29OCT26 19.00 C 0.03 0.03 0.03 0.02 +0.01 49 4 45 -4
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 37 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 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 99 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 5.19 +0.29 69 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.65 +0.24 52 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.21 +0.28 59 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.60 +0.14 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.15 +0.19 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.70 +0.13 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.28 +0.18 39 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.91 +0.15 41 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.59 +0.17 43 0 11 0
27NOV26 15.00 C 1.07 1.07 1.07 1.29 +0.15 43 15 30 +15
27NOV26 15.50 C 0.00 0.00 0.00 1.02 +0.13 43 0 35 0
27NOV26 16.00 C 0.75 0.75 0.75 0.80 +0.10 43 2 29 0
27NOV26 16.50 C 0.53 0.53 0.53 0.62 +0.08 44 1 31 +1
27NOV26 17.00 C 0.00 0.00 0.00 0.47 +0.07 44 0 35 0
27NOV26 17.50 C 0.23 0.23 0.23 0.36 +0.06 44 1 18 +1
27NOV26 18.00 C 0.26 0.26 0.26 0.26 +0.04 44 1 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.19 +0.03 44 0 16 0
27NOV26 19.00 C 0.13 0.15 0.13 0.14 +0.02 44 2 50 0
27NOV26 19.50 C 0.00 0.00 0.00 0.11 +0.03 45 0 33 0
27NOV26 20.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 19 0
27NOV26 21.00 C 0.05 0.05 0.05 0.04 +0.01 46 1 2 +1
27NOV26 22.00 C 0.00 0.00 0.00 0.02 0.00 46 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 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 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 5.66 +0.21 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.19 +0.25 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.68 +0.20 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.27 +0.22 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.75 +0.14 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.29 +0.16 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.95 +0.23 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.60 +0.24 45 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 2.18 +0.15 42 0 9 0
30DEC26 14.50 C 0.00 0.00 0.00 1.93 +0.19 45 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.60 +0.16 43 0 60 0
30DEC26 15.50 C 0.00 0.00 0.00 1.36 +0.13 44 0 103 0
30DEC26 16.00 C 0.00 0.00 0.00 1.14 +0.10 44 0 33 0
30DEC26 16.50 C 0.00 0.00 0.00 0.96 +0.12 45 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.78 +0.07 44 0 45 0
30DEC26 17.50 C 0.66 0.68 0.66 0.65 +0.07 45 4 23 -4
30DEC26 18.00 C 0.51 0.57 0.51 0.53 +0.06 45 15 65 +14
30DEC26 18.50 C 0.00 0.00 0.00 0.43 +0.05 45 0 32 0
30DEC26 19.00 C 0.00 0.00 0.00 0.35 +0.04 45 0 64 0
30DEC26 19.50 C 0.00 0.00 0.00 0.29 +0.05 45 0 13 0
30DEC26 20.00 C 0.00 0.00 0.00 0.23 +0.04 45 0 55 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 +0.03 46 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 590 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 65 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 31 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 45 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,631 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 5.20 +0.16 37 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.77 +0.17 43 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.31 +0.15 42 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.98 +0.23 48 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.51 +0.16 44 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.10 +0.12 43 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.75 +0.17 44 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.41 +0.10 43 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 2.12 +0.08 44 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.88 +0.15 45 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.63 +0.13 45 0 30 0
28JAN27 16.00 C 0.00 0.00 0.00 1.42 +0.12 45 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 1.22 +0.10 45 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.06 +0.09 46 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.91 +0.08 46 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.79 +0.09 46 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.67 +0.08 46 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.56 +0.06 46 0 30 0
28JAN27 19.50 C 0.00 0.00 0.00 0.48 +0.06 46 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.40 +0.05 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.84 +0.19 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.42 +0.20 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.02 +0.22 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.58 +0.17 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.25 +0.22 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.79 +0.12 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.45 +0.12 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.16 +0.14 46 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.83 +0.11 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.55 +0.08 45 0 3 0
30MAR27 15.00 C 0.00 0.00 0.00 2.32 +0.15 46 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 2.08 +0.12 46 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 1.87 +0.11 46 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.70 +0.12 47 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 1.53 +0.11 47 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 1.36 +0.09 47 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 1.22 +0.09 47 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 1.10 +0.10 47 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.98 +0.09 47 0 21 0
30MAR27 19.50 C 0.00 0.00 0.00 0.87 +0.09 47 0 18 0
30MAR27 20.00 C 0.00 0.00 0.00 0.77 +0.08 47 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.60 +0.06 47 0 526 0
30MAR27 22.00 C 0.00 0.00 0.00 0.47 +0.05 47 0 22 0
30MAR27 23.00 C 0.00 0.00 0.00 0.36 +0.04 47 0 65 0
30MAR27 24.00 C 0.00 0.00 0.00 0.28 +0.03 47 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.22 +0.03 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.13 +0.02 47 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 16 0
29JUN27 10.00 C 0.00 0.00 0.00 6.03 +0.15 49 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.68 +0.20 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.28 +0.19 51 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.91 +0.20 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.52 +0.16 49 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.20 +0.18 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.89 +0.18 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.60 +0.19 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.33 +0.19 50 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 3.07 +0.19 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.83 +0.19 50 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 2.63 +0.20 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.42 +0.21 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.21 +0.18 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.04 +0.18 50 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 1.86 +0.17 49 0 21 0
29JUN27 18.00 C 0.00 0.00 0.00 1.70 +0.15 49 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.57 +0.15 49 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.43 +0.14 49 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.31 +0.13 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.20 +0.12 49 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.00 +0.11 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.84 +0.10 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.70 +0.08 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.59 +0.08 49 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.49 +0.06 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.41 +0.06 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.34 +0.05 49 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.29 +0.05 49 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.24 +0.04 49 0 17 0
29SEP27 10.50 C 0.00 0.00 0.00 5.83 +0.15 51 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.48 +0.18 51 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.11 +0.14 50 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.79 +0.14 50 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.49 +0.15 50 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.22 +0.16 50 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.95 +0.17 50 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.69 +0.17 50 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.45 +0.15 50 0 15 0
29SEP27 15.00 C 0.00 0.00 0.00 3.24 +0.16 50 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.02 +0.22 50 0 30 0
29SEP27 16.00 C 0.00 0.00 0.00 2.85 +0.17 50 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.67 +0.17 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.48 +0.15 50 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.34 +0.16 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.19 +0.17 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.04 +0.15 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.91 +0.14 50 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.79 +0.15 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.60 +0.07 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.45 +0.11 50 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.27 +0.12 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.11 +0.10 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.97 +0.10 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.84 +0.07 50 0 0 0
TOTAL CALL 104 7,732 +77
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 24 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 29 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 46 0
29OCT26 13.50 P 0.05 0.05 0.05 0.04 -0.03 45 1 23 -1
29OCT26 14.00 P 0.17 0.17 0.17 0.09 -0.05 45 1 285 0
29OCT26 14.50 P 0.00 0.00 0.00 0.18 -0.10 45 0 86 0
29OCT26 15.00 P 0.47 0.47 0.47 0.33 -0.12 45 2 47 -2
29OCT26 15.50 P 0.00 0.00 0.00 0.55 -0.16 46 0 122 0
29OCT26 16.00 P 0.00 0.00 0.00 0.84 -0.22 46 0 34 0
29OCT26 16.50 P 1.52 1.52 1.52 1.14 -0.26 43 1 38 0
29OCT26 17.00 P 0.00 0.00 0.00 1.60 -0.22 50 0 46 0
29OCT26 17.50 P 0.00 0.00 0.00 2.05 -0.22 53 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.52 -0.23 58 0 100 0
29OCT26 18.50 P 0.00 0.00 0.00 3.02 -0.21 65 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 3.52 -0.21 72 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 4.01 -0.22 77 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.51 -0.22 83 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.51 -0.22 95 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.46 -0.27 93 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.42 -0.31 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.51 -0.22 126 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.42 -0.31 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.42 -0.31 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.51 -0.22 152 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.03 0.00 48 0 7 0
27NOV26 12.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 49 0
27NOV26 12.50 P 0.13 0.13 0.13 0.08 -0.03 45 1 18 +1
27NOV26 13.00 P 0.00 0.00 0.00 0.14 -0.04 45 0 43 0
27NOV26 13.50 P 0.00 0.00 0.00 0.23 -0.05 45 0 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.33 -0.08 44 0 46 0
27NOV26 14.50 P 0.00 0.00 0.00 0.48 -0.10 44 0 38 0
27NOV26 15.00 P 0.66 0.66 0.66 0.68 -0.13 45 15 24 0
27NOV26 15.50 P 0.00 0.00 0.00 0.92 -0.14 45 0 171 0
27NOV26 16.00 P 0.00 0.00 0.00 1.20 -0.17 45 0 28 0
27NOV26 16.50 P 0.00 0.00 0.00 1.51 -0.16 45 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 1.87 -0.20 46 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.23 -0.24 45 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.67 -0.19 47 0 23 0
27NOV26 18.50 P 0.00 0.00 0.00 3.10 -0.20 47 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.59 -0.17 51 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 4.09 -0.17 55 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 4.55 -0.20 56 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 5.51 -0.22 60 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.46 -0.27 59 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.42 -0.31 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.51 -0.22 79 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.51 -0.22 85 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.51 -0.22 90 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.51 -0.22 95 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 -0.02 45 0 29 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 -0.03 45 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 -0.05 45 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.31 -0.05 45 0 471 0
30DEC26 13.50 P 0.00 0.00 0.00 0.42 -0.07 45 0 82 0
30DEC26 14.00 P 0.60 0.60 0.60 0.57 -0.08 45 1 46 -1
30DEC26 14.50 P 0.78 0.78 0.73 0.74 -0.11 44 47 59 +6
30DEC26 15.00 P 0.00 0.00 0.00 0.96 -0.13 45 0 73 0
30DEC26 15.50 P 1.45 1.45 1.45 1.21 -0.15 45 15 73 +15
30DEC26 16.00 P 0.00 0.00 0.00 1.51 -0.13 46 0 92 0
30DEC26 16.50 P 0.00 0.00 0.00 1.80 -0.17 45 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.15 -0.18 46 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 2.52 -0.14 46 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 2.86 -0.18 45 0 559 0
30DEC26 18.50 P 0.00 0.00 0.00 3.31 -0.15 47 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.77 -0.19 49 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.16 -0.24 48 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 4.66 -0.19 51 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 5.57 -0.20 52 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.49 -0.24 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.42 -0.31 0 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.51 -0.22 63 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.51 -0.22 67 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.51 -0.22 71 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.51 -0.22 75 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.42 -0.31 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.42 -0.31 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.52 -0.21 88 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.42 -0.31 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.42 -0.31 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.50 -0.23 95 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.42 -0.31 0 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.17 -0.04 46 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.25 -0.04 46 0 1 0
28JAN27 12.50 P 0.00 0.00 0.00 0.34 -0.06 46 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.46 -0.06 46 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.60 -0.07 46 0 15 0
28JAN27 14.00 P 0.00 0.00 0.00 0.77 -0.08 46 0 15 0
28JAN27 14.50 P 0.00 0.00 0.00 0.96 -0.11 45 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 1.19 -0.12 46 0 45 0
28JAN27 15.50 P 0.00 0.00 0.00 1.45 -0.13 46 0 18 0
28JAN27 16.00 P 0.00 0.00 0.00 1.73 -0.15 46 0 15 0
28JAN27 16.50 P 0.00 0.00 0.00 2.03 -0.19 46 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.38 -0.10 47 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.73 -0.14 47 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.09 -0.15 47 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.51 -0.12 48 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.91 -0.13 48 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.34 -0.12 49 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.78 -0.15 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 -0.02 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.27 -0.03 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.36 -0.04 47 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.46 -0.07 46 0 7 0
30MAR27 12.50 P 0.00 0.00 0.00 0.60 -0.06 47 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 0.75 -0.07 47 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 0.92 -0.08 47 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.12 -0.08 47 0 49 0
30MAR27 14.50 P 0.00 0.00 0.00 1.33 -0.10 47 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.58 -0.11 47 0 40 0
30MAR27 15.50 P 0.00 0.00 0.00 1.82 -0.14 46 0 588 0
30MAR27 16.00 P 0.00 0.00 0.00 2.13 -0.12 47 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 2.42 -0.13 47 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.74 -0.15 47 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 3.11 -0.13 48 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.47 -0.14 48 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.85 -0.13 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.24 -0.12 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.65 -0.12 49 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.04 -0.13 49 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 5.90 -0.16 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.79 -0.12 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.69 -0.17 51 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.53 -0.26 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.55 -0.18 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.53 -0.21 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.51 -0.22 56 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.42 -0.31 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.42 -0.31 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.52 -0.21 65 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.47 -0.26 64 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.42 -0.31 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.50 -0.23 71 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.43 -0.30 65 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.37 -0.01 49 0 26 0
29JUN27 10.50 P 0.00 0.00 0.00 0.46 -0.03 48 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.57 -0.04 48 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.71 -0.04 47 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 0.87 -0.05 48 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.04 -0.05 47 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.22 -0.08 47 0 31 0
29JUN27 13.50 P 0.00 0.00 0.00 1.43 -0.08 47 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.65 -0.09 47 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 1.90 -0.09 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.15 -0.10 47 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.42 -0.12 47 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.71 -0.11 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.01 -0.13 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.34 -0.12 47 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 3.68 -0.12 47 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 4.02 -0.12 47 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 4.39 -0.10 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.75 -0.12 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.14 -0.09 47 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.54 -0.08 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.32 -0.12 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.16 -0.12 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.02 -0.11 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.90 -0.11 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.80 -0.15 47 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 10.72 -0.15 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.60 -0.20 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.57 -0.18 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.55 -0.26 49 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.69 -0.04 49 0 5 0
29SEP27 11.00 P 0.00 0.00 0.00 0.83 -0.05 48 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.99 -0.06 48 0 16 0
29SEP27 12.00 P 0.00 0.00 0.00 1.18 -0.05 49 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 1.37 -0.06 49 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.57 -0.08 48 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.80 -0.07 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.03 -0.09 48 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.28 -0.10 48 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.56 -0.09 48 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 2.84 -0.10 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.14 -0.09 48 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.44 -0.11 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.75 -0.13 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.11 -0.11 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.46 -0.11 48 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 4.81 -0.09 48 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.17 -0.12 48 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.55 -0.09 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.94 -0.08 49 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.72 -0.09 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.53 -0.09 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.37 -0.10 49 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.20 -0.12 48 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.08 -0.11 49 0 0 0
TOTAL PUT 84 6,111 +18
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$ 3.440
29OCT26 2.20 C 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.45 0.00 40 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.25 0.00 24 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.17 -0.01 27 0 150 0
29OCT26 3.40 C 0.00 0.00 0.00 0.11 0.00 30 0 119 0
29OCT26 3.50 C 0.00 0.00 0.00 0.06 0.00 29 0 248 0
29OCT26 3.60 C 0.00 0.00 0.00 0.03 -0.01 29 0 544 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 0.00 33 0 334 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 19 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 225 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.38 -0.01 30 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.30 -0.01 29 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.23 -0.01 29 0 60 0
27NOV26 3.40 C 0.00 0.00 0.00 0.18 0.00 31 0 150 0
27NOV26 3.50 C 0.00 0.00 0.00 0.13 0.00 31 0 261 0
27NOV26 3.60 C 0.00 0.00 0.00 0.09 -0.01 30 0 684 0
27NOV26 3.70 C 0.00 0.00 0.00 0.07 0.00 32 0 106 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 0.00 33 0 3,362 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 0.00 35 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 202 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 159 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.06 0.00 38 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.96 0.00 33 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.86 -0.01 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.77 0.00 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.67 -0.01 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.58 -0.01 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.50 -0.01 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.42 -0.01 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.34 -0.01 29 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 0.00 30 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.23 0.00 31 0 190 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 +0.01 32 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 0.00 32 0 2,438 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 -0.01 31 0 1,236 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 0.00 32 0 1,235 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 0.00 33 0 1,250 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 0.00 32 0 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 0.00 33 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 33 0 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 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 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 23 0
28JAN27 2.50 C 0.00 0.00 0.00 0.97 -0.01 32 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.88 -0.01 34 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.78 -0.01 30 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.69 -0.02 30 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.61 -0.01 32 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.53 -0.01 32 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.45 -0.01 30 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.38 -0.01 30 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.32 0.00 30 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.27 0.00 31 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.28 -0.01 35 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.19 -0.01 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.09 -0.02 34 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.00 -0.01 34 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.91 0.00 33 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.82 -0.02 32 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.74 0.00 32 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.66 0.00 32 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.59 +0.01 33 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.51 -0.01 31 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.45 0.00 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 +0.01 31 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.34 0.00 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 0.00 31 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 0.00 31 0 210 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 -0.01 31 0 273 0
30MAR27 3.80 C 0.00 0.00 0.00 0.19 0.00 32 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 0.00 32 0 2,274 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 -0.01 32 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 0.09 -0.01 32 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 0.00 33 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 0.00 33 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 0.00 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 0.00 41 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.22 -0.02 37 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.13 0.00 36 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.04 -0.02 34 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.96 -0.01 35 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.88 -0.01 34 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.80 0.00 34 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.72 0.00 33 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.65 0.00 32 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.58 0.00 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.52 0.00 32 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.46 0.00 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.41 0.00 31 0 40 0
29JUN27 3.50 C 0.00 0.00 0.00 0.36 0.00 31 0 110 0
29JUN27 3.60 C 0.00 0.00 0.00 0.32 0.00 31 0 40 0
29JUN27 3.70 C 0.00 0.00 0.00 0.28 0.00 31 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.25 0.00 32 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.22 0.00 32 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.19 0.00 31 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.16 -0.01 31 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.14 0.00 31 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 0.00 32 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 1.14 -0.01 35 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.06 0.00 35 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.97 0.00 33 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.89 0.00 32 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.82 0.00 33 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.75 0.00 32 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.68 0.00 32 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.61 -0.01 31 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.55 0.00 31 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.50 0.00 31 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.45 0.00 31 0 30 0
29SEP27 3.50 C 0.00 0.00 0.00 0.40 -0.01 30 0 60 0
29SEP27 3.60 C 0.00 0.00 0.00 0.36 -0.01 31 0 90 0
29SEP27 3.70 C 0.00 0.00 0.00 0.33 0.00 31 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.29 -0.01 31 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.26 -0.01 31 0 2 0
29SEP27 4.00 C 0.00 0.00 0.00 0.24 0.00 31 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.22 0.00 32 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.18 0.00 32 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 21 0
TOTAL CALL 0 26,877 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 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 35 0 102 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 +0.01 33 0 178 0
29OCT26 3.40 P 0.00 0.00 0.00 0.07 0.00 31 0 275 0
29OCT26 3.50 P 0.00 0.00 0.00 0.12 0.00 30 0 537 0
29OCT26 3.60 P 0.00 0.00 0.00 0.20 +0.01 35 0 420 0
29OCT26 3.70 P 0.00 0.00 0.00 0.28 +0.01 35 0 213 0
29OCT26 3.80 P 0.00 0.00 0.00 0.37 0.00 36 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.47 0.00 43 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.58 +0.01 58 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.68 +0.01 64 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.78 +0.01 71 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.88 +0.01 77 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.98 +0.01 83 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.08 +0.01 88 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.18 +0.01 93 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 43 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 0.00 32 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 33 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.09 0.00 32 0 145 0
27NOV26 3.40 P 0.00 0.00 0.00 0.13 0.00 32 0 594 0
27NOV26 3.50 P 0.00 0.00 0.00 0.19 0.00 33 0 447 0
27NOV26 3.60 P 0.00 0.00 0.00 0.25 0.00 33 0 300 0
27NOV26 3.70 P 0.00 0.00 0.00 0.33 +0.01 35 0 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.41 +0.01 36 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.49 0.00 36 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.59 +0.01 40 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.68 0.00 41 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.78 +0.01 44 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.88 +0.01 48 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.98 +0.01 52 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.08 +0.01 55 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.18 +0.01 59 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 50 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 0.00 32 0 302 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 0.00 31 0 291 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 -0.01 31 0 663 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 0.00 32 0 349 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 0.00 33 0 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.44 +0.01 34 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.52 +0.01 35 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.61 +0.01 36 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.70 +0.01 38 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.79 0.00 38 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.89 +0.01 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.98 +0.01 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.08 +0.01 44 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.18 +0.01 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.28 +0.01 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.38 +0.01 52 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.48 +0.01 54 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.58 +0.01 56 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.83 +0.01 62 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.08 +0.01 67 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.33 +0.01 72 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 32 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 0.00 32 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.20 0.00 31 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.25 -0.01 31 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.32 0.00 32 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.39 0.00 33 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.46 0.00 33 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.54 0.00 34 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.62 0.00 34 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.71 0.00 35 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.80 0.00 36 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.90 0.00 39 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.99 +0.01 39 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 0.00 33 0 6 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 32 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 0.00 33 0 61 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 0.00 32 0 463 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 0.00 32 0 134 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 +0.01 33 0 606 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 0.00 32 0 494 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 0.00 32 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 0.00 32 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 0.00 32 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.37 0.00 32 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.44 0.00 33 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.51 0.00 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.58 0.00 33 0 400 0
30MAR27 4.00 P 0.00 0.00 0.00 0.66 0.00 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.74 0.00 34 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.83 0.00 35 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.92 0.00 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.01 0.00 37 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.10 0.00 37 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.20 +0.01 39 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.29 +0.01 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.38 +0.01 38 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.48 +0.01 40 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.58 +0.01 42 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 0.00 31 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 0.00 31 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 0.00 31 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 0.00 31 0 21 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 0.00 31 0 5 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 0.00 31 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 0.00 31 0 40 0
29JUN27 3.50 P 0.00 0.00 0.00 0.38 0.00 30 0 80 0
29JUN27 3.60 P 0.00 0.00 0.00 0.44 0.00 30 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.51 0.00 31 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.57 -0.01 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.65 0.00 31 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.73 +0.01 32 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.80 0.00 32 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.88 0.00 32 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.97 +0.01 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.05 0.00 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.14 +0.01 34 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.23 +0.01 34 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 0.09 -0.01 32 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.15 0.00 32 0 49 0
29SEP27 2.90 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.22 0.00 33 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.26 0.00 32 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.30 -0.01 32 0 30 0
29SEP27 3.30 P 0.00 0.00 0.00 0.35 -0.01 32 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.40 -0.01 32 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.46 0.00 33 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.52 0.00 33 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.59 0.00 33 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.65 0.00 33 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.72 -0.01 33 0 173 0
29SEP27 4.00 P 0.00 0.00 0.00 0.79 -0.01 33 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.87 0.00 34 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.95 0.00 34 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.03 0.00 34 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.11 0.00 34 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.20 0.00 35 0 0 0
TOTAL PUT 0 12,659 0
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$ 32.280
29OCT26 21.00 C 0.00 0.00 0.00 11.31 +0.45 59 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.31 +0.45 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.31 +0.45 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.31 +0.45 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.32 +0.46 47 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.32 +0.44 39 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.32 +0.44 31 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.32 +0.44 21 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 3.32 +0.43 0 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 2.34 +0.42 19 0 60 0
29OCT26 31.00 C 1.14 1.21 1.14 1.42 +0.36 19 49 726 +4
29OCT26 32.00 C 0.50 0.68 0.49 0.68 +0.24 18 203 725 -135
29OCT26 33.00 C 0.20 0.22 0.20 0.25 +0.11 19 20 806 +20
29OCT26 34.00 C 0.06 0.06 0.06 0.06 +0.03 18 19 267 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 448 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 230 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 116 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 46 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.31 +0.40 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.31 +0.39 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.38 +0.45 32 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.32 +0.39 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.38 +0.43 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.39 +0.44 19 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.40 +0.43 18 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 3.43 +0.41 18 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.51 +0.38 18 0 58 0
27NOV26 31.00 C 1.50 1.58 1.45 1.71 +0.32 18 128 692 +101
27NOV26 32.00 C 0.99 0.99 0.99 1.04 +0.25 18 30 871 +15
27NOV26 33.00 C 0.00 0.00 0.00 0.57 +0.15 18 0 761 0
27NOV26 34.00 C 0.00 0.00 0.00 0.29 +0.09 18 0 322 0
27NOV26 35.00 C 0.00 0.00 0.00 0.13 +0.05 18 0 148 0
27NOV26 36.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 133 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 87 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 49 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 79 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.31 +0.33 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.31 +0.32 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.31 +0.30 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.38 +0.35 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.36 +0.32 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.38 +0.32 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.48 +0.43 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.51 +0.42 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.58 +0.39 18 0 15 0
30DEC26 30.00 C 2.55 2.55 2.55 2.79 +0.42 19 30 46 -3
30DEC26 31.00 C 1.78 1.78 1.78 1.95 +0.31 17 15 356 +15
30DEC26 32.00 C 0.00 0.00 0.00 1.31 +0.22 17 0 311 0
30DEC26 33.00 C 0.71 0.71 0.71 0.85 +0.17 17 15 174 -15
30DEC26 34.00 C 0.00 0.00 0.00 0.52 +0.11 18 0 432 0
30DEC26 35.00 C 0.00 0.00 0.00 0.29 +0.07 18 0 576 0
30DEC26 36.00 C 0.00 0.00 0.00 0.15 +0.04 18 0 220 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 68 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 225 0
28JAN27 22.00 C 0.00 0.00 0.00 10.35 +0.28 0 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 9.36 +0.27 0 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 8.38 +0.27 0 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 7.43 +0.30 0 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 6.43 +0.28 0 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.57 +0.43 18 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 4.63 +0.42 18 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 3.73 +0.40 18 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 2.91 +0.35 18 0 30 0
28JAN27 31.00 C 0.00 0.00 0.00 2.18 +0.31 18 0 73 0
28JAN27 32.00 C 0.00 0.00 0.00 1.57 +0.27 18 0 90 0
28JAN27 33.00 C 0.00 0.00 0.00 1.08 +0.19 18 0 151 0
28JAN27 34.00 C 0.67 0.67 0.66 0.73 +0.16 18 30 61 +30
28JAN27 35.00 C 0.00 0.00 0.00 0.47 +0.13 18 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.29 +0.09 18 0 6 0
28JAN27 37.00 C 0.00 0.00 0.00 0.17 +0.06 18 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 0.10 +0.04 18 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.48 +0.28 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.51 +0.28 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.53 +0.27 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.59 +0.29 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.67 +0.34 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.65 +0.27 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.72 +0.35 15 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.89 +0.39 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.06 +0.37 18 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 3.29 +0.31 18 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 2.61 +0.29 18 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.02 +0.25 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.52 +0.19 18 0 13 0
30MAR27 34.00 C 0.00 0.00 0.00 1.12 +0.15 18 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 0.84 +0.14 19 0 554 0
30MAR27 36.00 C 0.00 0.00 0.00 0.59 +0.11 18 0 57 0
30MAR27 37.00 C 0.00 0.00 0.00 0.41 +0.08 19 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.27 +0.05 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.18 +0.04 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 11.65 +0.27 0 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.71 +0.30 0 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.75 +0.30 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.77 +0.27 17 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.81 +0.26 17 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 6.88 +0.27 18 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.96 +0.37 17 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.15 +0.39 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.35 +0.37 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.63 +0.35 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.97 +0.27 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.40 +0.25 19 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 1.94 +0.24 19 0 4 0
29JUN27 34.00 C 1.30 1.30 1.30 1.49 +0.21 19 4 354 +4
29JUN27 35.00 C 0.00 0.00 0.00 1.19 +0.19 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 0.90 +0.15 19 0 35 0
29JUN27 37.00 C 0.00 0.00 0.00 0.67 +0.12 19 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 0.50 +0.10 19 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.37 +0.08 19 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.26 +0.06 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.19 +0.05 19 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.13 +0.03 19 0 300 0
29JUN27 43.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.72 +0.31 0 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.75 +0.29 17 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.80 +0.29 19 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.84 +0.26 18 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.92 +0.26 18 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.06 +0.35 18 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.27 +0.36 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.52 +0.32 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.84 +0.32 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.19 +0.28 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.62 +0.24 18 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.14 +0.19 18 0 3 0
29SEP27 34.00 C 0.00 0.00 0.00 1.76 +0.20 19 0 100 0
29SEP27 35.00 C 1.27 1.27 1.27 1.40 +0.15 18 2 105 +2
29SEP27 36.00 C 0.00 0.00 0.00 1.18 +0.16 19 0 5 0
29SEP27 37.00 C 0.00 0.00 0.00 0.95 +0.11 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.74 +0.08 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.59 +0.08 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.46 +0.06 19 0 4 0
29SEP27 41.00 C 0.00 0.00 0.00 0.34 +0.03 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.27 +0.04 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
TOTAL CALL 545 13,007 +38
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 306 0
29OCT26 30.00 P 0.05 0.05 0.05 0.02 -0.02 20 150 584 +150
29OCT26 31.00 P 0.14 0.14 0.13 0.10 -0.08 19 350 935 0
29OCT26 32.00 P 0.43 0.43 0.38 0.38 -0.20 19 69 1,001 0
29OCT26 33.00 P 0.00 0.00 0.00 0.92 -0.34 18 0 854 0
29OCT26 34.00 P 0.00 0.00 0.00 1.76 -0.41 19 0 312 0
29OCT26 35.00 P 0.00 0.00 0.00 2.72 -0.44 0 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.72 -0.44 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.72 -0.44 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.72 -0.46 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.83 -0.33 61 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.79 -0.37 62 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.82 -0.34 72 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.82 -0.35 78 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.79 -0.38 78 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 31 0
27NOV26 29.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 443 0
27NOV26 30.00 P 0.00 0.00 0.00 0.12 -0.06 18 0 865 0
27NOV26 31.00 P 0.40 0.40 0.35 0.31 -0.12 18 326 1,322 +326
27NOV26 32.00 P 0.80 0.80 0.67 0.66 -0.21 18 59 730 +42
27NOV26 33.00 P 0.00 0.00 0.00 1.20 -0.28 18 0 626 0
27NOV26 34.00 P 0.00 0.00 0.00 1.90 -0.36 18 0 254 0
27NOV26 35.00 P 0.00 0.00 0.00 2.76 -0.41 18 0 103 0
27NOV26 36.00 P 0.00 0.00 0.00 3.72 -0.44 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.72 -0.44 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.72 -0.46 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.83 -0.34 39 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.79 -0.38 40 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.82 -0.35 46 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.82 -0.35 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.79 -0.38 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 0.00 19 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 339 0
30DEC26 29.00 P 0.00 0.00 0.00 0.10 -0.05 17 0 618 0
30DEC26 30.00 P 0.00 0.00 0.00 0.24 -0.09 18 0 313 0
30DEC26 31.00 P 0.00 0.00 0.00 0.48 -0.14 18 0 318 0
30DEC26 32.00 P 0.00 0.00 0.00 0.87 -0.19 18 0 328 0
30DEC26 33.00 P 0.00 0.00 0.00 1.36 -0.30 17 0 70 0
30DEC26 34.00 P 0.00 0.00 0.00 2.07 -0.31 18 0 245 0
30DEC26 35.00 P 0.00 0.00 0.00 2.84 -0.39 17 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 3.74 -0.43 17 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.72 -0.44 0 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.86 -0.32 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.88 -0.29 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.86 -0.32 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.86 -0.31 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.86 -0.31 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.85 -0.32 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.85 -0.32 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.88 -0.29 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.88 -0.29 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.88 -0.29 55 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 100 0
28JAN27 26.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.19 -0.03 18 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.37 -0.06 18 0 177 0
28JAN27 31.00 P 0.00 0.00 0.00 0.62 -0.14 18 0 22 0
28JAN27 32.00 P 0.00 0.00 0.00 1.01 -0.17 18 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 1.55 -0.26 18 0 15 0
28JAN27 34.00 P 0.00 0.00 0.00 2.21 -0.26 18 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 2.94 -0.34 18 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 3.80 -0.38 18 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 4.73 -0.43 18 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 5.89 -0.29 27 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 6.89 -0.28 30 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 7.89 -0.29 33 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 8.89 -0.29 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 26 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 21 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.03 0.00 19 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.11 -0.03 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.21 -0.04 18 0 161 0
30MAR27 29.00 P 0.00 0.00 0.00 0.37 -0.07 19 0 276 0
30MAR27 30.00 P 0.00 0.00 0.00 0.59 -0.10 18 0 61 0
30MAR27 31.00 P 0.00 0.00 0.00 0.91 -0.12 18 0 40 0
30MAR27 32.00 P 0.00 0.00 0.00 1.30 -0.19 18 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.83 -0.23 18 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.50 -0.24 19 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 3.14 -0.32 18 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 3.94 -0.35 18 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 4.80 -0.40 18 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.90 -0.28 23 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.89 -0.29 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.89 -0.29 28 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.89 -0.29 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.88 -0.29 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.87 -0.30 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.87 -0.30 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.89 -0.28 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.89 -0.28 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
29JUN27 22.00 P 0.00 0.00 0.00 0.02 0.00 20 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.03 0.00 19 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.07 0.00 19 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.21 -0.03 19 0 54 0
29JUN27 27.00 P 0.00 0.00 0.00 0.35 -0.04 19 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.54 -0.06 19 0 43 0
29JUN27 29.00 P 0.00 0.00 0.00 0.78 -0.08 19 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 1.08 -0.14 18 0 121 0
29JUN27 31.00 P 0.00 0.00 0.00 1.48 -0.15 18 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.94 -0.19 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.50 -0.19 18 0 20 0
29JUN27 34.00 P 0.00 0.00 0.00 3.16 -0.23 19 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.85 -0.27 19 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.59 -0.31 19 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.51 -0.21 20 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.37 -0.25 21 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.27 -0.24 22 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.18 -0.24 22 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.08 -0.27 22 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.04 -0.25 24 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.99 -0.25 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 2 0
29SEP27 23.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 0.21 -0.05 19 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 0.34 -0.06 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.51 -0.09 19 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 0.74 -0.11 19 0 13 0
29SEP27 29.00 P 0.00 0.00 0.00 1.03 -0.13 19 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 1.39 -0.16 19 0 30 0
29SEP27 31.00 P 0.00 0.00 0.00 1.82 -0.16 19 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 2.31 -0.18 19 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 2.86 -0.22 19 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 3.48 -0.25 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.17 -0.21 20 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 4.81 -0.32 19 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 5.75 -0.17 21 0 3 0
29SEP27 38.00 P 0.00 0.00 0.00 6.58 -0.27 21 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.45 -0.24 22 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.33 -0.26 22 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.08 -0.41 20 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.04 -0.36 21 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.09 -0.23 24 0 0 0
TOTAL PUT 954 13,352 +518
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$ 3.690
16OCT26 2.60 C 0.00 0.00 0.00 1.09 -0.09 0 0 0 0
16OCT26 2.65 C 0.00 0.00 0.00 1.04 -0.09 0 0 0 0
16OCT26 2.70 C 0.00 0.00 0.00 0.99 -0.09 0 0 0 0
16OCT26 2.75 C 0.00 0.00 0.00 0.94 -0.09 0 0 0 0
16OCT26 2.80 C 0.00 0.00 0.00 0.89 -0.09 0 0 0 0
16OCT26 2.85 C 0.00 0.00 0.00 0.84 -0.09 0 0 0 0
16OCT26 2.90 C 0.00 0.00 0.00 0.79 -0.09 0 0 0 0
16OCT26 2.95 C 0.00 0.00 0.00 0.74 -0.09 0 0 0 0
16OCT26 3.00 C 0.00 0.00 0.00 0.69 -0.09 0 0 0 0
16OCT26 3.05 C 0.00 0.00 0.00 0.64 -0.09 0 0 0 0
16OCT26 3.10 C 0.00 0.00 0.00 0.59 -0.09 0 0 0 0
16OCT26 3.15 C 0.00 0.00 0.00 0.54 -0.09 0 0 0 0
16OCT26 3.20 C 0.00 0.00 0.00 0.49 -0.09 0 0 0 0
16OCT26 3.25 C 0.00 0.00 0.00 0.44 -0.09 0 0 0 0
16OCT26 3.30 C 0.00 0.00 0.00 0.39 -0.09 0 0 0 0
16OCT26 3.35 C 0.00 0.00 0.00 0.35 -0.08 76 0 0 0
16OCT26 3.40 C 0.00 0.00 0.00 0.30 -0.08 67 0 0 0
16OCT26 3.45 C 0.00 0.00 0.00 0.25 -0.09 58 0 0 0
16OCT26 3.50 C 0.00 0.00 0.00 0.21 -0.08 62 0 0 0
16OCT26 3.55 C 0.00 0.00 0.00 0.18 -0.07 71 0 0 0
16OCT26 3.60 C 0.00 0.00 0.00 0.14 -0.08 66 0 250 0
16OCT26 3.65 C 0.00 0.00 0.00 0.11 -0.07 66 0 0 0
16OCT26 3.70 C 0.00 0.00 0.00 0.09 -0.06 70 0 150 0
16OCT26 3.75 C 0.00 0.00 0.00 0.06 -0.06 64 0 0 0
16OCT26 3.80 C 0.00 0.00 0.00 0.05 -0.04 69 0 2 0
16OCT26 3.85 C 0.00 0.00 0.00 0.03 -0.04 64 0 0 0
16OCT26 3.90 C 0.00 0.00 0.00 0.02 -0.04 63 0 10 0
16OCT26 3.95 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
16OCT26 4.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
16OCT26 4.05 C 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
16OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 4.15 C 0.00 0.00 0.00 0.01 0.00 88 0 600 0
16OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 4.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 108 0 150 0
16OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 4.75 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
23OCT26 2.75 C 0.00 0.00 0.00 0.94 -0.09 0 0 0 0
23OCT26 2.80 C 0.00 0.00 0.00 0.89 -0.09 0 0 0 0
23OCT26 2.85 C 0.00 0.00 0.00 0.84 -0.09 0 0 0 0
23OCT26 2.90 C 0.00 0.00 0.00 0.79 -0.09 0 0 0 0
23OCT26 2.95 C 0.00 0.00 0.00 0.74 -0.09 0 0 0 0
23OCT26 3.00 C 0.00 0.00 0.00 0.69 -0.09 0 0 0 0
23OCT26 3.05 C 0.00 0.00 0.00 0.65 -0.08 68 0 0 0
23OCT26 3.10 C 0.00 0.00 0.00 0.60 -0.08 63 0 0 0
23OCT26 3.15 C 0.00 0.00 0.00 0.55 -0.08 58 0 0 0
23OCT26 3.20 C 0.00 0.00 0.00 0.50 -0.08 54 0 0 0
23OCT26 3.25 C 0.00 0.00 0.00 0.46 -0.08 61 0 0 0
23OCT26 3.30 C 0.00 0.00 0.00 0.41 -0.08 55 0 0 0
23OCT26 3.35 C 0.00 0.00 0.00 0.37 -0.08 57 0 0 0
23OCT26 3.40 C 0.00 0.00 0.00 0.33 -0.07 58 0 0 0
23OCT26 3.45 C 0.00 0.00 0.00 0.29 -0.07 57 0 0 0
23OCT26 3.50 C 0.00 0.00 0.00 0.25 -0.07 55 0 0 0
23OCT26 3.55 C 0.00 0.00 0.00 0.22 -0.07 57 0 0 0
23OCT26 3.60 C 0.00 0.00 0.00 0.19 -0.06 57 0 0 0
23OCT26 3.65 C 0.00 0.00 0.00 0.16 -0.06 56 0 0 0
23OCT26 3.70 C 0.00 0.00 0.00 0.14 -0.05 58 0 0 0
23OCT26 3.75 C 0.00 0.00 0.00 0.11 -0.06 55 0 0 0
23OCT26 3.80 C 0.00 0.00 0.00 0.10 -0.04 59 0 0 0
23OCT26 3.85 C 0.00 0.00 0.00 0.08 -0.04 58 0 0 0
23OCT26 3.90 C 0.00 0.00 0.00 0.06 -0.04 55 0 0 0
23OCT26 3.95 C 0.00 0.00 0.00 0.05 -0.04 56 0 0 0
23OCT26 4.00 C 0.00 0.00 0.00 0.04 -0.03 56 0 0 0
23OCT26 4.05 C 0.00 0.00 0.00 0.03 -0.03 55 0 0 0
23OCT26 4.10 C 0.00 0.00 0.00 0.02 -0.03 53 0 30 0
23OCT26 4.15 C 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
23OCT26 4.20 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
23OCT26 4.25 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
23OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 4.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.99 -0.09 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.89 -0.09 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.80 -0.11 63 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.70 -0.11 55 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.61 -0.08 59 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.51 -0.09 51 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.43 -0.08 55 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.35 -0.08 54 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.28 -0.07 54 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.23 -0.06 58 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.17 -0.05 55 0 300 0
29OCT26 3.80 C 0.12 0.12 0.12 0.13 -0.05 56 42 232 +22
29OCT26 3.90 C 0.00 0.00 0.00 0.09 -0.05 54 0 165 0
29OCT26 4.00 C 0.00 0.00 0.00 0.06 -0.04 53 0 240 0
29OCT26 4.10 C 0.05 0.05 0.05 0.05 -0.03 57 150 252 +150
29OCT26 4.20 C 0.00 0.00 0.00 0.04 -0.02 60 0 30 0
29OCT26 4.30 C 0.00 0.00 0.00 0.03 -0.01 61 0 210 0
29OCT26 4.40 C 0.00 0.00 0.00 0.02 -0.01 60 0 300 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 66 0 165 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 71 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 75 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 79 0 43 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 89 0 280 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 99 0 103 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 116 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 124 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 131 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 138 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 145 0 100 0
27NOV26 2.70 C 0.00 0.00 0.00 1.02 -0.08 59 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.93 -0.08 60 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.84 -0.08 58 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.76 -0.07 60 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.68 -0.07 59 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.60 -0.07 58 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.53 -0.07 58 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.47 -0.06 59 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.41 -0.05 59 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.35 -0.06 57 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.30 -0.06 57 0 130 0
27NOV26 3.80 C 0.00 0.00 0.00 0.26 -0.05 58 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.22 -0.05 58 0 14 0
27NOV26 4.00 C 0.19 0.19 0.19 0.19 -0.04 58 10 20 +10
27NOV26 4.10 C 0.00 0.00 0.00 0.16 -0.04 58 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.13 -0.04 57 0 30 0
27NOV26 4.30 C 0.00 0.00 0.00 0.11 -0.04 58 0 90 0
27NOV26 4.40 C 0.00 0.00 0.00 0.09 -0.03 57 0 48 0
27NOV26 4.50 C 0.00 0.00 0.00 0.08 -0.02 59 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.07 -0.02 60 0 3 0
27NOV26 4.70 C 0.00 0.00 0.00 0.06 -0.01 61 0 270 0
27NOV26 4.80 C 0.00 0.00 0.00 0.05 -0.01 61 0 825 0
27NOV26 4.90 C 0.00 0.00 0.00 0.04 -0.01 60 0 483 0
27NOV26 5.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 -0.01 60 0 180 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 150 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.05 -0.09 55 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.97 -0.09 57 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.89 -0.09 57 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.81 -0.09 56 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.74 -0.09 56 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.69 -0.07 60 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.60 -0.09 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.54 -0.09 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.50 -0.07 58 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.43 -0.08 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.38 -0.08 54 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.35 -0.09 56 0 45 0
30DEC26 3.90 C 0.00 0.00 0.00 0.32 -0.07 58 0 30 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 -0.06 56 0 50 0
30DEC26 4.10 C 0.00 0.00 0.00 0.25 -0.05 57 0 30 0
30DEC26 4.20 C 0.00 0.00 0.00 0.21 -0.06 56 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 -0.05 57 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 -0.04 57 0 60 0
30DEC26 4.50 C 0.00 0.00 0.00 0.14 -0.05 56 0 140 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 -0.05 55 0 65 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 -0.04 56 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 -0.05 55 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 -0.04 56 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 -0.04 56 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 -0.03 56 0 17 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 -0.03 54 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 55 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 1.09 -0.08 57 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 1.01 -0.08 56 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.94 -0.07 58 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.87 -0.07 58 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.80 -0.07 57 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.74 -0.06 58 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.68 -0.06 58 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.62 -0.06 58 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.56 -0.07 57 0 15 0
28JAN27 3.60 C 0.00 0.00 0.00 0.52 -0.05 58 0 15 0
28JAN27 3.70 C 0.00 0.00 0.00 0.47 -0.05 57 0 15 0
28JAN27 3.80 C 0.00 0.00 0.00 0.43 -0.05 58 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.39 -0.05 58 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.35 -0.05 57 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.32 -0.04 57 0 10 0
28JAN27 4.20 C 0.00 0.00 0.00 0.29 -0.03 58 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.26 -0.03 57 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.24 -0.03 58 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.21 -0.03 57 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.19 -0.03 57 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.17 -0.03 57 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.17 -0.08 58 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.10 -0.08 58 0 1 0
30MAR27 2.90 C 0.00 0.00 0.00 1.03 -0.08 58 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.96 -0.08 57 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.90 -0.08 57 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.86 -0.06 59 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.80 -0.06 59 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.75 -0.06 59 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.68 -0.07 57 0 45 0
30MAR27 3.60 C 0.00 0.00 0.00 0.65 -0.05 59 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.60 -0.05 58 0 55 0
30MAR27 3.80 C 0.00 0.00 0.00 0.56 -0.05 58 0 15 0
30MAR27 3.90 C 0.00 0.00 0.00 0.52 -0.05 58 0 45 0
30MAR27 4.00 C 0.00 0.00 0.00 0.49 -0.04 59 0 15 0
30MAR27 4.10 C 0.00 0.00 0.00 0.45 -0.05 58 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.42 -0.04 58 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.39 -0.04 58 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.36 -0.04 58 0 80 0
30MAR27 4.50 C 0.00 0.00 0.00 0.33 -0.04 58 0 30 0
30MAR27 4.60 C 0.30 0.30 0.30 0.30 -0.05 57 7 40 0
30MAR27 4.70 C 0.00 0.00 0.00 0.28 -0.05 57 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.26 -0.04 57 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.24 -0.04 57 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.22 -0.04 57 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.18 -0.03 57 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.15 -0.03 57 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.12 -0.02 57 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.10 -0.02 57 0 60 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 -0.02 57 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 -0.02 58 0 210 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 -0.01 58 0 165 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 165 0
29JUN27 2.70 C 0.00 0.00 0.00 1.26 -0.08 59 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.20 -0.07 59 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.14 -0.06 59 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.08 -0.07 59 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.02 -0.07 59 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.97 -0.07 59 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.92 -0.06 59 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.87 -0.06 59 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.82 -0.06 59 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.78 -0.06 59 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.74 -0.05 59 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.70 -0.05 59 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.66 -0.06 59 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.62 -0.06 59 0 70 0
29JUN27 4.10 C 0.00 0.00 0.00 0.59 -0.05 59 0 70 0
29JUN27 4.20 C 0.00 0.00 0.00 0.56 -0.05 59 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.53 -0.05 59 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.50 -0.05 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.48 -0.05 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.45 -0.05 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.42 -0.04 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.40 -0.04 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.37 -0.05 58 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.35 -0.05 58 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.31 -0.04 59 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.27 -0.03 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.24 -0.03 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.21 -0.02 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.18 -0.02 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.16 -0.02 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.14 -0.02 59 0 10 0
29JUN27 7.00 C 0.00 0.00 0.00 0.12 -0.02 59 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 1.34 -0.08 59 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.28 -0.08 59 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.22 -0.08 59 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.17 -0.08 59 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.12 -0.07 59 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.06 -0.08 58 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.02 -0.07 59 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.97 -0.08 58 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.92 -0.06 58 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.88 -0.06 58 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.84 -0.06 58 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.81 -0.05 59 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.77 -0.06 58 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.74 -0.05 59 0 200 0
29SEP27 4.10 C 0.00 0.00 0.00 0.71 -0.05 59 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.68 -0.05 59 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.65 -0.05 59 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.63 -0.04 59 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.58 -0.06 58 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.57 -0.06 59 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.54 -0.06 59 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.52 -0.06 59 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.50 -0.05 59 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.48 -0.05 59 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.43 -0.05 59 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.39 -0.04 59 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.35 -0.05 59 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.32 -0.04 60 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.29 -0.04 60 0 30 0
29SEP27 6.50 C 0.00 0.00 0.00 0.25 -0.05 59 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.23 -0.04 59 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.20 -0.04 58 0 30 0
TOTAL CALL 209 10,578 +182
16OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
16OCT26 2.65 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
16OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
16OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
16OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
16OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
16OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
16OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
16OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 3.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 3.35 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 3.45 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 3.50 P 0.00 0.00 0.00 0.02 0.00 63 0 0 0
16OCT26 3.55 P 0.00 0.00 0.00 0.04 +0.01 72 0 0 0
16OCT26 3.60 P 0.00 0.00 0.00 0.05 +0.01 66 0 0 0
16OCT26 3.65 P 0.00 0.00 0.00 0.07 +0.02 67 0 180 0
16OCT26 3.70 P 0.00 0.00 0.00 0.09 +0.02 63 0 0 0
16OCT26 3.75 P 0.00 0.00 0.00 0.12 +0.03 64 0 0 0
16OCT26 3.80 P 0.00 0.00 0.00 0.15 +0.04 62 0 0 0
16OCT26 3.85 P 0.00 0.00 0.00 0.19 +0.05 64 0 0 0
16OCT26 3.90 P 0.00 0.00 0.00 0.23 +0.05 64 0 0 0
16OCT26 3.95 P 0.00 0.00 0.00 0.27 +0.06 60 0 0 0
16OCT26 4.00 P 0.00 0.00 0.00 0.32 +0.07 68 0 0 0
16OCT26 4.05 P 0.00 0.00 0.00 0.36 +0.07 0 0 0 0
16OCT26 4.10 P 0.00 0.00 0.00 0.41 +0.07 0 0 0 0
16OCT26 4.15 P 0.00 0.00 0.00 0.46 +0.08 0 0 0 0
16OCT26 4.20 P 0.00 0.00 0.00 0.51 +0.08 0 0 0 0
16OCT26 4.25 P 0.00 0.00 0.00 0.56 +0.08 0 0 0 0
16OCT26 4.30 P 0.00 0.00 0.00 0.61 +0.08 0 0 0 0
16OCT26 4.35 P 0.00 0.00 0.00 0.66 +0.08 0 0 0 0
16OCT26 4.40 P 0.00 0.00 0.00 0.71 +0.08 0 0 0 0
16OCT26 4.45 P 0.00 0.00 0.00 0.76 +0.08 0 0 0 0
16OCT26 4.50 P 0.00 0.00 0.00 0.81 +0.08 0 0 0 0
16OCT26 4.55 P 0.00 0.00 0.00 0.86 +0.08 0 0 0 0
16OCT26 4.60 P 0.00 0.00 0.00 0.91 +0.08 0 0 0 0
16OCT26 4.65 P 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
16OCT26 4.70 P 0.00 0.00 0.00 1.01 +0.08 0 0 0 0
16OCT26 4.75 P 0.00 0.00 0.00 1.06 +0.08 0 0 0 0
23OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 3.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 3.30 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
23OCT26 3.35 P 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
23OCT26 3.40 P 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
23OCT26 3.45 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
23OCT26 3.50 P 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
23OCT26 3.55 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
23OCT26 3.60 P 0.00 0.00 0.00 0.09 +0.02 54 0 10 0
23OCT26 3.65 P 0.00 0.00 0.00 0.12 +0.03 57 0 0 0
23OCT26 3.70 P 0.00 0.00 0.00 0.14 +0.03 55 0 0 0
23OCT26 3.75 P 0.00 0.00 0.00 0.17 +0.03 56 0 0 0
23OCT26 3.80 P 0.00 0.00 0.00 0.20 +0.04 56 0 0 0
23OCT26 3.85 P 0.00 0.00 0.00 0.23 +0.04 55 0 0 0
23OCT26 3.90 P 0.00 0.00 0.00 0.27 +0.05 57 0 0 0
23OCT26 3.95 P 0.00 0.00 0.00 0.31 +0.06 58 0 0 0
23OCT26 4.00 P 0.00 0.00 0.00 0.35 +0.06 58 0 0 0
23OCT26 4.05 P 0.00 0.00 0.00 0.39 +0.06 57 0 0 0
23OCT26 4.10 P 0.00 0.00 0.00 0.43 +0.06 55 0 0 0
23OCT26 4.15 P 0.00 0.00 0.00 0.48 +0.07 59 0 0 0
23OCT26 4.20 P 0.00 0.00 0.00 0.52 +0.07 54 0 0 0
23OCT26 4.25 P 0.00 0.00 0.00 0.57 +0.08 58 0 0 0
23OCT26 4.30 P 0.00 0.00 0.00 0.62 +0.08 62 0 0 0
23OCT26 4.35 P 0.00 0.00 0.00 0.66 +0.07 0 0 0 0
23OCT26 4.40 P 0.00 0.00 0.00 0.71 +0.08 0 0 0 0
23OCT26 4.45 P 0.00 0.00 0.00 0.76 +0.08 0 0 0 0
23OCT26 4.50 P 0.00 0.00 0.00 0.81 +0.08 0 0 0 0
23OCT26 4.55 P 0.00 0.00 0.00 0.86 +0.08 0 0 0 0
23OCT26 4.60 P 0.00 0.00 0.00 0.91 +0.08 0 0 0 0
23OCT26 4.65 P 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
23OCT26 4.70 P 0.00 0.00 0.00 1.01 +0.08 0 0 0 0
23OCT26 4.75 P 0.00 0.00 0.00 1.06 +0.08 0 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 62 0 250 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 +0.01 63 0 100 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 +0.01 61 0 1 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 +0.01 57 0 103 0
29OCT26 3.40 P 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.09 +0.02 56 0 263 0
29OCT26 3.60 P 0.00 0.00 0.00 0.13 +0.03 57 0 76 0
29OCT26 3.70 P 0.00 0.00 0.00 0.17 +0.02 54 0 932 0
29OCT26 3.80 P 0.00 0.00 0.00 0.23 +0.04 55 0 593 0
29OCT26 3.90 P 0.00 0.00 0.00 0.29 +0.04 52 0 964 0
29OCT26 4.00 P 0.00 0.00 0.00 0.36 +0.04 51 0 1,108 0
29OCT26 4.10 P 0.00 0.00 0.00 0.45 +0.06 54 0 59 0
29OCT26 4.20 P 0.00 0.00 0.00 0.54 +0.07 57 0 144 0
29OCT26 4.30 P 0.00 0.00 0.00 0.63 +0.07 57 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.72 +0.07 55 0 47 0
29OCT26 4.50 P 0.00 0.00 0.00 0.81 +0.07 0 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 0.91 +0.08 0 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 1.01 +0.08 0 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 1.11 +0.08 0 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 1.21 +0.08 0 0 406 0
29OCT26 5.00 P 0.00 0.00 0.00 1.31 +0.08 0 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.56 +0.08 0 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.81 +0.08 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.06 +0.08 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.31 +0.08 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.56 +0.08 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.81 +0.08 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.06 +0.08 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.31 +0.08 0 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.03 0.00 60 0 340 0
27NOV26 2.90 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.06 +0.01 60 0 150 0
27NOV26 3.10 P 0.00 0.00 0.00 0.08 +0.01 60 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.10 +0.01 58 0 0 0
27NOV26 3.30 P 0.12 0.12 0.12 0.13 +0.01 58 10 110 +10
27NOV26 3.40 P 0.00 0.00 0.00 0.17 +0.02 60 0 150 0
27NOV26 3.50 P 0.00 0.00 0.00 0.20 +0.02 57 0 150 0
27NOV26 3.60 P 0.00 0.00 0.00 0.25 +0.03 58 0 116 0
27NOV26 3.70 P 0.00 0.00 0.00 0.30 +0.03 58 0 181 0
27NOV26 3.80 P 0.00 0.00 0.00 0.36 +0.04 59 0 44 0
27NOV26 3.90 P 0.00 0.00 0.00 0.41 +0.03 56 0 79 0
27NOV26 4.00 P 0.00 0.00 0.00 0.48 +0.04 57 0 328 0
27NOV26 4.10 P 0.00 0.00 0.00 0.55 +0.05 57 0 88 0
27NOV26 4.20 P 0.00 0.00 0.00 0.63 +0.05 58 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.71 +0.06 59 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.79 +0.06 58 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.87 +0.06 57 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 0.96 +0.07 58 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 1.05 +0.07 58 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 1.14 +0.07 58 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 1.23 +0.07 57 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.33 +0.08 60 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.57 +0.08 61 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.81 +0.08 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.06 +0.08 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.31 +0.08 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.56 +0.08 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.81 +0.08 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 3.06 +0.08 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.31 +0.08 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 0.00 56 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 0.00 56 0 150 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.13 0.00 57 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.16 0.00 56 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.20 +0.01 57 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.24 +0.01 57 0 192 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 +0.01 57 0 100 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 +0.02 57 0 282 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 +0.02 57 0 194 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 +0.04 58 0 713 0
30DEC26 3.90 P 0.00 0.00 0.00 0.49 +0.02 55 0 423 0
30DEC26 4.00 P 0.00 0.00 0.00 0.56 +0.02 56 0 152 0
30DEC26 4.10 P 0.00 0.00 0.00 0.62 +0.03 55 0 336 0
30DEC26 4.20 P 0.00 0.00 0.00 0.70 +0.03 56 0 160 0
30DEC26 4.30 P 0.00 0.00 0.00 0.77 +0.02 56 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.85 +0.03 56 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 0.93 +0.04 56 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 1.01 +0.04 56 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 1.09 +0.04 55 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 1.18 +0.04 56 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.27 +0.05 56 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.36 +0.05 57 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.59 +0.06 57 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.82 +0.06 54 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.07 +0.08 59 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.56 +0.08 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.81 +0.08 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.06 +0.08 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.31 +0.08 0 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.08 +0.01 58 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.10 +0.01 58 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.12 +0.01 57 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.16 +0.03 59 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.19 +0.02 59 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.22 +0.02 58 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.26 +0.02 58 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.30 +0.02 58 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.34 +0.02 57 0 17 0
28JAN27 3.60 P 0.00 0.00 0.00 0.39 +0.02 57 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.45 +0.03 58 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.51 +0.04 58 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.58 +0.05 59 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.63 +0.02 57 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.70 +0.05 58 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.76 +0.04 57 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.84 +0.05 58 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.91 +0.05 57 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.99 +0.06 58 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 1.07 +0.06 58 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.15 +0.06 58 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 0.00 56 0 375 0
30MAR27 2.80 P 0.00 0.00 0.00 0.16 +0.01 56 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 +0.01 56 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 +0.02 57 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.28 +0.02 59 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.32 +0.02 59 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.36 +0.02 58 0 13 0
30MAR27 3.40 P 0.00 0.00 0.00 0.40 +0.02 58 0 71 0
30MAR27 3.50 P 0.00 0.00 0.00 0.45 +0.02 58 0 21 0
30MAR27 3.60 P 0.00 0.00 0.00 0.51 +0.03 58 0 15 0
30MAR27 3.70 P 0.00 0.00 0.00 0.55 +0.02 57 0 56 0
30MAR27 3.80 P 0.61 0.61 0.61 0.61 +0.02 57 150 150 +150
30MAR27 3.90 P 0.00 0.00 0.00 0.68 +0.04 58 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.73 +0.03 57 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.80 +0.03 57 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.87 +0.04 58 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.94 +0.04 58 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 1.01 +0.04 57 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 1.08 +0.04 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.16 +0.04 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.24 +0.05 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.32 +0.05 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.40 +0.05 58 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.48 +0.05 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.69 +0.06 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.91 +0.06 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.13 +0.06 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.36 +0.07 57 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.59 +0.07 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.83 +0.07 57 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.07 +0.07 56 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.32 +0.08 59 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.23 +0.01 58 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.27 +0.01 58 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.31 +0.01 58 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.36 +0.01 59 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.40 +0.02 59 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.45 +0.02 59 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.50 +0.03 59 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.56 +0.04 60 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.60 +0.03 59 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.66 +0.03 59 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.71 +0.03 59 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.77 +0.03 59 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.83 +0.03 59 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.90 +0.02 59 0 90 0
29JUN27 4.10 P 0.00 0.00 0.00 0.96 +0.03 59 0 70 0
29JUN27 4.20 P 0.00 0.00 0.00 1.03 +0.04 59 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.10 +0.04 59 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.16 +0.03 58 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.24 +0.04 59 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.31 +0.03 59 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.39 +0.05 59 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.46 +0.04 59 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.53 +0.04 58 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.62 +0.05 59 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.82 +0.06 59 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 2.02 +0.05 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.23 +0.05 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.45 +0.06 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.67 +0.06 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.90 +0.07 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.13 +0.07 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.36 +0.07 59 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.32 +0.01 59 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.37 +0.01 60 0 30 0
29SEP27 2.90 P 0.00 0.00 0.00 0.41 +0.02 60 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.46 +0.01 60 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.50 +0.01 59 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.55 +0.02 60 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.61 +0.05 60 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.66 +0.01 60 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.72 +0.03 60 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.78 +0.02 61 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.84 +0.02 61 0 3 0
29SEP27 3.80 P 0.94 0.94 0.94 0.88 0.00 59 150 150 +150
29SEP27 3.90 P 0.00 0.00 0.00 0.97 +0.03 61 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.03 +0.02 61 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.10 +0.04 61 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.13 +0.02 59 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.23 +0.05 61 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.27 +0.02 59 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.34 +0.02 59 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.41 +0.02 59 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.49 +0.03 59 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.56 +0.03 59 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.64 +0.03 59 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.71 +0.03 58 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.91 +0.04 59 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.11 +0.03 59 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.32 +0.04 59 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.59 +0.10 64 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.75 +0.05 59 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.96 +0.04 58 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 3.19 +0.06 59 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.42 +0.06 59 0 0 0
TOTAL PUT 310 13,721 +310
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$ 3.055
29OCT26 2.10 C 0.00 0.00 0.00 0.96 - 81 0 0 -
29OCT26 2.20 C 0.00 0.00 0.00 0.86 +0.04 71 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.76 +0.04 62 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.66 +0.04 53 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.56 +0.04 44 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.47 +0.05 54 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.28 +0.03 41 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.21 +0.03 45 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.15 +0.02 46 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.10 +0.02 46 0 19 0
29OCT26 3.20 C 0.00 0.00 0.00 0.07 +0.01 49 0 36 0
29OCT26 3.30 C 0.00 0.00 0.00 0.05 +0.01 52 0 473 0
29OCT26 3.40 C 0.04 0.04 0.04 0.03 +0.01 51 20 54 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 301 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 143 0
29OCT26 3.70 C 0.02 0.02 0.02 0.01 0.00 57 141 444 +141
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 324 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 956 0
29OCT26 4.00 C 0.01 0.01 0.01 0.01 0.00 75 3 679 +3
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 80 0 79 0
29OCT26 4.20 C 0.01 0.01 0.01 0.01 0.00 85 800 10,805 +800
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 0.00 109 0 307 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 113 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 117 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 121 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 130 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 139 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 148 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 196 0 19 0
27NOV26 2.10 C 0.00 0.00 0.00 0.96 - 0 0 0 -
27NOV26 2.20 C 0.00 0.00 0.00 0.87 +0.03 51 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.67 +0.01 39 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.57 0.00 33 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.49 +0.02 40 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.41 +0.02 41 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.34 +0.03 43 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.27 +0.02 41 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.22 +0.02 43 0 5 0
27NOV26 3.10 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.14 +0.01 45 0 16 0
27NOV26 3.30 C 0.10 0.10 0.10 0.11 +0.01 46 20 20 +20
27NOV26 3.40 C 0.00 0.00 0.00 0.08 +0.01 45 0 54 0
27NOV26 3.50 C 0.00 0.00 0.00 0.06 0.00 45 0 43 0
27NOV26 3.60 C 0.00 0.00 0.00 0.05 +0.01 47 0 121 0
27NOV26 3.70 C 0.00 0.00 0.00 0.04 +0.01 48 0 5 0
27NOV26 3.80 C 0.00 0.00 0.00 0.03 +0.01 49 0 240 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 +0.01 47 0 52 0
27NOV26 4.00 C 0.03 0.03 0.03 0.01 0.00 44 225 376 +225
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 54 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 13 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 69 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 77 0 11 0
30DEC26 2.10 C 0.00 0.00 0.00 0.97 - 31 0 0 -
30DEC26 2.20 C 0.00 0.00 0.00 0.88 +0.02 43 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.78 0.00 37 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.69 +0.02 38 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.61 +0.02 41 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.53 0.00 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.46 +0.03 42 0 5 0
30DEC26 2.80 C 0.00 0.00 0.00 0.39 +0.02 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.34 +0.02 44 0 0 0
30DEC26 3.00 C 0.26 0.26 0.26 0.29 +0.02 45 30 30 +30
30DEC26 3.10 C 0.00 0.00 0.00 0.24 +0.01 44 0 30 0
30DEC26 3.20 C 0.00 0.00 0.00 0.21 +0.02 46 0 4 0
30DEC26 3.30 C 0.00 0.00 0.00 0.17 +0.01 45 0 6 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 +0.01 45 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 0.00 45 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 +0.01 47 0 43 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 0.00 45 0 640 0
30DEC26 3.90 C 0.06 0.06 0.06 0.05 0.00 46 60 665 0
30DEC26 4.00 C 0.05 0.05 0.05 0.04 0.00 46 75 208 -75
30DEC26 4.10 C 0.00 0.00 0.00 0.03 0.00 45 0 101 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 0.00 44 0 10 0
30DEC26 4.30 C 0.04 0.04 0.04 0.01 0.00 40 40 135 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 113 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 335 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 353 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 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 82 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 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 93 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 0.00 100 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 104 0 190 0
28JAN27 2.10 C 0.00 0.00 0.00 0.99 - 45 0 0 -
28JAN27 2.20 C 0.00 0.00 0.00 0.89 +0.02 39 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.81 +0.02 44 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.72 +0.02 42 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.64 +0.01 42 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.57 +0.02 43 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.50 +0.01 43 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.44 +0.02 44 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.39 +0.03 45 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.34 +0.03 45 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.30 +0.02 46 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.19 +0.02 46 0 4 0
28JAN27 3.50 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.03 - 47 0 0 -
30MAR27 2.20 C 0.00 0.00 0.00 0.94 +0.01 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.86 +0.02 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.79 +0.02 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.71 +0.01 45 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.65 +0.02 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.58 +0.03 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.53 +0.02 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 +0.03 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.43 +0.02 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.39 +0.03 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.35 +0.02 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.31 +0.02 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.28 +0.02 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.23 +0.02 48 0 503 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 +0.02 48 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 +0.02 48 0 9 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 0.00 46 0 103 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 0.00 46 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 0.00 46 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 0.00 47 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 0.00 46 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 0.00 46 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 0.00 45 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 51 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 59 0 88 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 63 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 66 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 69 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 213 0
29JUN27 2.10 C 0.00 0.00 0.00 1.06 - 56 0 0 -
29JUN27 2.20 C 0.00 0.00 0.00 0.97 +0.04 53 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.89 +0.04 52 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.81 +0.04 50 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.74 +0.04 50 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.67 +0.04 49 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.61 +0.04 49 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.55 +0.04 48 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.49 +0.03 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.44 +0.03 47 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.40 +0.03 47 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.36 +0.03 47 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.32 +0.03 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.29 +0.03 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.26 +0.03 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.23 +0.02 47 0 20 0
29JUN27 3.70 C 0.00 0.00 0.00 0.20 +0.02 46 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.16 +0.01 46 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.15 +0.02 47 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.13 +0.01 47 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.12 +0.02 47 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 +0.01 46 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 +0.01 46 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.07 +0.01 46 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.05 +0.01 44 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.04 +0.01 44 0 15 0
29JUN27 5.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 21 0
29JUN27 5.25 C 0.00 0.00 0.00 0.02 +0.01 41 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 451 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 56 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 60 0 243 0
29SEP27 2.10 C 0.00 0.00 0.00 1.07 - 55 0 0 -
29SEP27 2.20 C 0.00 0.00 0.00 0.98 +0.03 52 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.91 +0.04 52 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.83 +0.03 50 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.76 +0.03 49 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.70 +0.03 50 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.64 +0.03 49 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.59 +0.03 49 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.54 +0.03 49 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.49 +0.02 48 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.45 +0.02 48 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.41 +0.02 48 0 10 0
29SEP27 3.30 C 0.00 0.00 0.00 0.37 +0.01 48 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.34 +0.01 48 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.31 +0.01 47 0 51 0
29SEP27 3.60 C 0.00 0.00 0.00 0.29 +0.02 48 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.26 +0.01 47 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.24 +0.01 47 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.22 +0.01 48 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.20 +0.01 47 0 165 0
29SEP27 4.10 C 0.00 0.00 0.00 0.19 +0.01 48 0 2 0
29SEP27 4.20 C 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.16 +0.01 48 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.14 0.00 47 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.13 0.00 47 0 225 0
29SEP27 4.60 C 0.00 0.00 0.00 0.12 0.00 47 0 5 0
29SEP27 4.70 C 0.00 0.00 0.00 0.11 0.00 47 0 327 0
TOTAL CALL 1,414 31,484 +1,144
29OCT26 2.10 P 0.00 0.00 0.00 0.01 - 105 0 0 -
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.70 P 0.02 0.02 0.02 0.02 0.00 52 225 225 +225
29OCT26 2.80 P 0.00 0.00 0.00 0.03 -0.01 47 0 56 0
29OCT26 2.90 P 0.07 0.08 0.07 0.05 -0.01 45 11 534 0
29OCT26 3.00 P 0.10 0.10 0.10 0.10 -0.01 50 30 805 0
29OCT26 3.10 P 0.00 0.00 0.00 0.15 -0.02 49 0 143 0
29OCT26 3.20 P 0.29 0.29 0.29 0.21 -0.03 48 30 1,254 0
29OCT26 3.30 P 0.00 0.00 0.00 0.29 -0.03 51 0 363 0
29OCT26 3.40 P 0.46 0.46 0.46 0.38 -0.03 56 20 84 -20
29OCT26 3.50 P 0.00 0.00 0.00 0.47 -0.04 59 0 113 0
29OCT26 3.60 P 0.00 0.00 0.00 0.57 -0.04 67 0 53 0
29OCT26 3.70 P 0.00 0.00 0.00 0.67 -0.04 75 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.77 -0.03 82 0 61 0
29OCT26 3.90 P 0.95 0.95 0.90 0.87 -0.02 88 10 74 -10
29OCT26 4.00 P 0.00 0.00 0.00 0.97 -0.02 95 0 14 0
29OCT26 4.10 P 0.00 0.00 0.00 1.07 -0.03 101 0 7 0
29OCT26 4.20 P 0.00 0.00 0.00 1.16 -0.03 97 0 34 0
29OCT26 4.30 P 0.00 0.00 0.00 1.26 -0.03 103 0 298 0
29OCT26 4.40 P 0.00 0.00 0.00 1.36 -0.03 108 0 3 0
29OCT26 4.50 P 0.00 0.00 0.00 1.46 -0.03 113 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.56 -0.03 118 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.66 -0.03 122 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.76 -0.03 127 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.86 -0.03 131 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.96 -0.03 136 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.21 -0.03 146 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.46 -0.03 157 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.71 -0.03 166 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.96 -0.04 174 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.21 -0.03 182 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.46 -0.03 190 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.71 -0.03 198 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.96 -0.03 205 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.21 -0.03 212 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.46 -0.04 219 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 - 63 0 0 -
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.06 0.00 47 0 50 0
27NOV26 2.80 P 0.10 0.10 0.10 0.08 -0.01 44 10 109 +10
27NOV26 2.90 P 0.12 0.12 0.12 0.12 -0.01 45 20 152 +20
27NOV26 3.00 P 0.00 0.00 0.00 0.16 -0.02 45 0 310 0
27NOV26 3.10 P 0.26 0.26 0.26 0.22 -0.02 46 2 102 +2
27NOV26 3.20 P 0.00 0.00 0.00 0.28 -0.02 47 0 83 0
27NOV26 3.30 P 0.42 0.42 0.42 0.35 -0.03 47 170 112 -103
27NOV26 3.40 P 0.00 0.00 0.00 0.43 -0.03 49 0 884 0
27NOV26 3.50 P 0.00 0.00 0.00 0.51 -0.03 50 0 441 0
27NOV26 3.60 P 0.00 0.00 0.00 0.59 -0.04 49 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.69 -0.03 54 0 9 0
27NOV26 3.80 P 0.00 0.00 0.00 0.78 -0.03 55 0 20 0
27NOV26 3.90 P 0.00 0.00 0.00 0.88 -0.04 60 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 0.98 -0.03 64 0 3 0
27NOV26 4.10 P 0.00 0.00 0.00 1.07 -0.03 63 0 47 0
27NOV26 4.20 P 0.00 0.00 0.00 1.17 -0.02 67 0 59 0
27NOV26 4.30 P 0.00 0.00 0.00 1.27 -0.03 70 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 1.36 -0.04 68 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.46 -0.05 71 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.56 -0.04 74 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.66 -0.03 77 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.76 -0.03 80 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.86 -0.03 83 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.96 -0.04 85 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.21 -0.03 92 0 18 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 - 48 0 0 -
30DEC26 2.20 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 45 0 35 0
30DEC26 2.60 P 0.09 0.09 0.09 0.07 -0.01 45 20 41 +20
30DEC26 2.70 P 0.00 0.00 0.00 0.10 -0.01 45 0 16 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 -0.01 45 0 19 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 -0.02 45 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.22 -0.02 45 0 169 0
30DEC26 3.10 P 0.00 0.00 0.00 0.27 -0.02 45 0 112 0
30DEC26 3.20 P 0.00 0.00 0.00 0.34 -0.02 47 0 34 0
30DEC26 3.30 P 0.00 0.00 0.00 0.40 -0.03 46 0 16 0
30DEC26 3.40 P 0.53 0.53 0.53 0.47 -0.02 46 1 31 0
30DEC26 3.50 P 0.00 0.00 0.00 0.55 -0.03 47 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.63 -0.04 48 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.72 -0.03 50 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.81 -0.01 51 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.90 -0.02 53 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.99 -0.03 53 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.09 -0.02 56 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.18 -0.03 56 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.27 -0.03 56 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.37 -0.04 58 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.47 -0.04 61 0 485 0
30DEC26 4.60 P 0.00 0.00 0.00 1.57 -0.04 64 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.66 -0.03 61 0 152 0
30DEC26 4.80 P 0.00 0.00 0.00 1.76 -0.04 63 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.86 -0.04 66 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.96 -0.04 68 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 2.21 -0.04 73 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.46 -0.04 78 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.71 -0.03 83 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.96 -0.04 87 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 3.21 -0.03 91 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.46 -0.03 95 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.71 -0.03 99 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.96 -0.03 102 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.21 -0.03 106 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.46 -0.04 109 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.71 -0.03 113 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.96 -0.03 116 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.21 -0.03 119 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.46 -0.03 122 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.71 -0.03 125 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.96 -0.03 127 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.21 -0.03 130 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.02 - 47 0 0 -
28JAN27 2.20 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.14 -0.01 47 0 70 0
28JAN27 2.80 P 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.21 -0.01 45 150 290 +150
28JAN27 3.00 P 0.00 0.00 0.00 0.26 -0.02 45 0 101 0
28JAN27 3.10 P 0.00 0.00 0.00 0.32 -0.02 46 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.38 -0.02 47 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.45 -0.01 48 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.52 -0.01 48 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.60 0.00 49 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.68 -0.01 51 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.76 -0.01 51 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.84 -0.02 51 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.93 -0.03 52 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 1.02 -0.01 53 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 1.11 -0.01 54 0 13 0
30MAR27 2.10 P 0.00 0.00 0.00 0.05 - 49 0 0 -
30MAR27 2.20 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.14 0.00 48 0 70 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.21 0.00 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.24 -0.02 46 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.29 -0.01 47 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.34 -0.01 47 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.40 -0.01 48 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.46 -0.02 48 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.52 -0.02 48 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.59 -0.01 48 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.66 -0.01 48 0 60 0
30MAR27 3.60 P 0.00 0.00 0.00 0.74 0.00 49 0 41 0
30MAR27 3.70 P 0.00 0.00 0.00 0.82 -0.02 50 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.90 -0.01 50 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.98 -0.01 50 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 1.06 -0.02 50 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 1.15 -0.01 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.23 -0.02 51 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.32 -0.02 51 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.41 -0.02 52 0 113 0
30MAR27 4.50 P 0.00 0.00 0.00 1.50 -0.02 52 0 52 0
30MAR27 4.60 P 0.00 0.00 0.00 1.59 -0.04 52 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.69 -0.03 54 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.78 -0.03 53 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.87 -0.04 52 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.97 -0.03 54 0 153 0
30MAR27 5.25 P 0.00 0.00 0.00 2.21 -0.04 54 0 52 0
30MAR27 5.50 P 0.00 0.00 0.00 2.46 -0.04 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.71 -0.03 61 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.96 -0.04 65 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 3.21 -0.03 68 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.46 -0.03 71 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.71 -0.03 74 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.96 -0.03 76 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.21 -0.03 79 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.46 -0.04 81 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.71 -0.03 84 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.96 -0.03 86 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.21 -0.03 88 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.46 -0.03 90 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.71 -0.03 93 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.96 -0.03 95 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.21 -0.03 97 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.13 - 46 0 0 -
29JUN27 2.20 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.23 -0.01 45 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.27 -0.01 44 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.37 -0.01 44 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.43 -0.01 45 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.48 -0.02 44 0 23 0
29JUN27 3.00 P 0.51 0.51 0.51 0.55 -0.01 45 1 64 0
29JUN27 3.10 P 0.00 0.00 0.00 0.61 -0.01 44 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.68 -0.01 44 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.75 -0.01 44 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.82 -0.02 43 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.89 -0.02 42 0 22 0
29JUN27 3.60 P 0.00 0.00 0.00 0.97 -0.02 43 0 31 0
29JUN27 3.70 P 0.00 0.00 0.00 1.04 -0.03 41 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 1.13 -0.02 42 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.21 -0.02 41 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.29 -0.02 40 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.37 -0.03 38 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.46 -0.03 38 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.54 -0.03 35 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.63 -0.03 34 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.72 -0.03 32 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 1.81 -0.03 28 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.17 -0.03 0 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.40 -0.03 0 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.63 -0.03 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.86 -0.04 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.10 -0.03 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.33 -0.04 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.57 -0.04 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.80 -0.04 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 4.04 -0.04 0 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 4.28 -0.04 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.52 -0.03 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.75 -0.04 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.99 -0.04 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.23 -0.04 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.47 -0.04 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.71 -0.03 0 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.17 - 46 0 0 -
29SEP27 2.20 P 0.00 0.00 0.00 0.21 -0.01 46 0 1 0
29SEP27 2.30 P 0.00 0.00 0.00 0.25 -0.01 46 0 18 0
29SEP27 2.40 P 0.00 0.00 0.00 0.29 -0.01 46 0 50 0
29SEP27 2.50 P 0.00 0.00 0.00 0.34 -0.01 46 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.39 -0.01 46 0 10 0
29SEP27 2.70 P 0.00 0.00 0.00 0.44 -0.02 46 0 37 0
29SEP27 2.80 P 0.00 0.00 0.00 0.49 -0.02 45 0 22 0
29SEP27 2.90 P 0.00 0.00 0.00 0.55 -0.02 45 0 21 0
29SEP27 3.00 P 0.00 0.00 0.00 0.61 -0.02 45 0 57 0
29SEP27 3.10 P 0.00 0.00 0.00 0.68 -0.02 45 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.74 -0.02 45 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.81 -0.03 44 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.88 -0.03 44 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.95 -0.03 44 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.03 -0.02 44 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.10 -0.03 43 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.18 -0.03 43 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.26 -0.03 42 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.34 -0.03 42 0 27 0
29SEP27 4.10 P 0.00 0.00 0.00 1.42 -0.03 41 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.50 -0.04 40 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.59 -0.03 40 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.67 -0.04 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.76 -0.03 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.85 -0.03 38 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.93 -0.04 35 0 0 0
TOTAL PUT 700 13,598 +294
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$ 43.900
29OCT26 34.00 C 0.00 0.00 0.00 9.95 -0.46 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.95 -0.46 32 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.95 -0.46 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.95 -0.47 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.96 -0.46 28 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.98 -0.46 29 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.02 -0.46 28 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.12 -0.44 29 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 2.30 -0.42 28 0 58 0
29OCT26 43.00 C 0.00 0.00 0.00 1.60 -0.38 28 0 75 0
29OCT26 44.00 C 0.00 0.00 0.00 1.08 -0.27 29 0 234 0
29OCT26 45.00 C 0.70 0.70 0.59 0.66 -0.20 29 30 269 0
29OCT26 46.00 C 0.50 0.50 0.37 0.37 -0.16 29 3 605 -1
29OCT26 47.00 C 0.00 0.00 0.00 0.20 -0.10 29 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.10 -0.06 29 0 231 0
29OCT26 49.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 348 0
29OCT26 50.00 C 0.07 0.07 0.07 0.02 -0.03 29 1 144 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 136 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 81 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 139 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.97 -0.44 31 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.98 -0.46 31 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.00 -0.46 31 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.05 -0.45 32 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.13 -0.44 32 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.27 -0.42 32 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 3.49 -0.39 32 0 20 0
27NOV26 42.00 C 0.00 0.00 0.00 2.79 -0.35 32 0 43 0
27NOV26 43.00 C 0.00 0.00 0.00 2.26 -0.31 33 0 40 0
27NOV26 44.00 C 0.00 0.00 0.00 1.74 -0.15 33 0 114 0
27NOV26 45.00 C 1.36 1.36 1.36 1.31 -0.17 32 15 118 -11
27NOV26 46.00 C 1.03 1.12 1.03 0.98 -0.18 32 16 191 0
27NOV26 47.00 C 0.80 0.80 0.76 0.71 -0.13 32 9 89 -9
27NOV26 48.00 C 0.50 0.50 0.50 0.51 -0.12 32 1 126 +1
27NOV26 49.00 C 0.38 0.38 0.38 0.37 -0.08 32 2 180 +2
27NOV26 50.00 C 0.00 0.00 0.00 0.26 -0.06 32 0 291 0
27NOV26 52.50 C 0.00 0.00 0.00 0.10 -0.03 32 0 292 0
27NOV26 55.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 170 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 0.00 34 0 80 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.97 -0.49 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.99 -0.46 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.02 -0.45 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.08 -0.45 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.19 -0.43 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.35 -0.42 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.59 -0.38 32 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 3.90 -0.35 32 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 3.38 -0.23 33 0 28 0
30DEC26 43.00 C 2.76 2.76 2.76 2.81 -0.22 33 2 18 +2
30DEC26 44.00 C 0.00 0.00 0.00 2.34 -0.21 32 0 77 0
30DEC26 45.00 C 0.00 0.00 0.00 1.92 -0.19 32 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 1.56 -0.18 32 0 57 0
30DEC26 47.00 C 0.00 0.00 0.00 1.26 -0.17 32 0 263 0
30DEC26 48.00 C 0.00 0.00 0.00 1.01 -0.16 32 0 66 0
30DEC26 49.00 C 0.00 0.00 0.00 0.80 -0.13 32 0 108 0
30DEC26 50.00 C 0.00 0.00 0.00 0.63 -0.12 32 0 219 0
30DEC26 52.50 C 0.00 0.00 0.00 0.33 -0.08 32 0 145 0
30DEC26 55.00 C 0.00 0.00 0.00 0.17 -0.04 32 0 1,530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.08 -0.03 32 0 46 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 65 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
28JAN27 35.00 C 0.00 0.00 0.00 9.05 -0.67 33 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 8.13 -0.44 33 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 7.27 -0.65 33 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 6.46 -0.39 33 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 5.71 -0.36 33 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 5.01 -0.36 33 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 4.40 -0.32 33 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 3.94 -0.17 34 0 15 0
28JAN27 43.00 C 0.00 0.00 0.00 3.40 -0.20 34 0 15 0
28JAN27 44.00 C 0.00 0.00 0.00 2.94 -0.18 34 0 31 0
28JAN27 45.00 C 0.00 0.00 0.00 2.52 -0.10 34 0 75 0
28JAN27 46.00 C 2.13 2.13 2.13 2.14 -0.17 33 15 55 0
28JAN27 47.00 C 0.00 0.00 0.00 1.82 -0.16 33 0 30 0
28JAN27 48.00 C 0.00 0.00 0.00 1.52 -0.17 33 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 1.29 -0.14 33 0 16 0
28JAN27 50.00 C 1.18 1.18 1.18 1.07 -0.12 33 2 0 -2
28JAN27 52.50 C 0.00 0.00 0.00 0.67 -0.08 33 0 15 0
28JAN27 55.00 C 0.00 0.00 0.00 0.40 -0.06 33 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.23 -0.04 33 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.25 -0.72 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.63 -0.49 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.65 -0.64 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.91 -0.60 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.22 -0.32 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.55 -0.33 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.95 -0.29 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.36 -0.29 34 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 4.85 -0.25 34 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 4.34 -0.25 34 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 3.90 -0.22 34 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 3.57 -0.11 35 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 3.19 -0.19 35 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 2.83 -0.18 35 0 70 0
30MAR27 48.00 C 0.00 0.00 0.00 2.51 -0.15 35 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.22 -0.15 35 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 1.95 -0.12 35 0 251 0
30MAR27 52.50 C 1.54 1.54 1.54 1.41 -0.09 35 1 259 0
30MAR27 55.00 C 0.00 0.00 0.00 1.01 -0.06 35 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.71 -0.02 34 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.49 -0.04 34 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 0.34 -0.03 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.23 -0.02 34 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.16 -0.01 34 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 0.00 34 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 11.37 -0.37 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.59 -0.08 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.89 -0.36 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.22 -0.33 38 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 8.55 -0.33 37 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 7.94 -0.30 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.35 -0.07 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.80 -0.04 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.10 -0.43 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.60 -0.24 35 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.17 -0.21 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.87 -0.09 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.48 -0.06 36 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 3.95 -0.34 35 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 3.77 -0.17 36 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.45 -0.14 36 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 3.16 -0.14 36 0 31 0
29JUN27 52.50 C 0.00 0.00 0.00 2.51 -0.11 36 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 1.97 -0.09 36 0 93 0
29JUN27 57.50 C 0.00 0.00 0.00 1.55 -0.08 36 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 1.22 -0.06 35 0 17 0
29JUN27 62.50 C 0.00 0.00 0.00 0.95 -0.04 36 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.73 -0.04 35 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 0.57 -0.03 35 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.44 0.00 35 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.34 -0.02 35 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.26 -0.01 35 0 19 0
29SEP27 35.00 C 0.00 0.00 0.00 11.35 -0.10 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.39 -0.70 35 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.78 -0.68 35 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.51 -0.35 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.95 -0.07 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.14 -0.34 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.67 -0.31 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.20 -0.31 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.73 -0.32 36 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 6.34 -0.27 36 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 5.94 -0.28 36 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 5.55 -0.27 36 0 1 0
29SEP27 47.00 C 0.00 0.00 0.00 5.20 -0.24 36 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 4.87 -0.24 36 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 4.55 -0.24 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.23 -0.24 37 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 3.59 -0.20 37 0 1 0
29SEP27 55.00 C 2.65 2.65 2.65 3.01 -0.17 37 1 15 0
29SEP27 57.50 C 2.22 2.22 2.22 2.52 -0.17 37 1 65 0
29SEP27 60.00 C 1.85 1.85 1.85 2.12 -0.14 37 1 17 +1
29SEP27 62.50 C 0.00 0.00 0.00 1.75 -0.14 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.48 -0.11 37 0 7 0
29SEP27 67.50 C 0.00 0.00 0.00 1.26 -0.06 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.06 -0.09 37 0 1 0
29SEP27 72.50 C 0.94 0.96 0.94 0.87 -0.08 37 3 10 -2
TOTAL CALL 103 12,947 -19
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 35 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 0.00 30 0 26 0
29OCT26 40.00 P 0.10 0.10 0.10 0.07 +0.01 29 10 131 +10
29OCT26 41.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 123 0
29OCT26 42.00 P 0.36 0.36 0.29 0.33 +0.04 28 15 177 +5
29OCT26 43.00 P 0.67 0.67 0.67 0.63 +0.09 28 2 138 -2
29OCT26 44.00 P 1.07 1.07 1.07 1.06 +0.12 28 10 310 0
29OCT26 45.00 P 0.00 0.00 0.00 1.68 +0.21 29 0 187 0
29OCT26 46.00 P 0.00 0.00 0.00 2.41 +0.29 29 0 234 0
29OCT26 47.00 P 0.00 0.00 0.00 3.23 +0.33 28 0 248 0
29OCT26 48.00 P 0.00 0.00 0.00 4.13 +0.28 27 0 137 0
29OCT26 49.00 P 0.00 0.00 0.00 5.11 +0.33 28 0 80 0
29OCT26 50.00 P 0.00 0.00 0.00 6.10 +0.45 0 0 42 0
29OCT26 52.50 P 0.00 0.00 0.00 8.60 +0.46 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.10 +0.46 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.60 +0.46 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.10 +0.38 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.66 +0.52 88 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.10 +0.38 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 23.60 +0.38 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 26.10 +0.39 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 28.69 +0.48 123 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 29 0
27NOV26 37.00 P 0.00 0.00 0.00 0.18 +0.03 32 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.30 +0.05 32 0 35 0
27NOV26 39.00 P 0.00 0.00 0.00 0.48 +0.07 32 0 49 0
27NOV26 40.00 P 0.00 0.00 0.00 0.69 +0.07 32 0 66 0
27NOV26 41.00 P 0.00 0.00 0.00 0.96 +0.06 31 0 42 0
27NOV26 42.00 P 1.30 1.39 1.18 1.33 +0.09 31 6 73 +6
27NOV26 43.00 P 1.80 1.80 1.80 1.78 +0.12 31 1 95 +1
27NOV26 44.00 P 2.31 2.31 2.14 2.31 +0.16 31 28 145 -2
27NOV26 45.00 P 0.00 0.00 0.00 2.92 +0.11 30 0 221 0
27NOV26 46.00 P 0.00 0.00 0.00 3.71 +0.30 32 0 229 0
27NOV26 47.00 P 0.00 0.00 0.00 4.47 +0.33 32 0 102 0
27NOV26 48.00 P 0.00 0.00 0.00 5.26 +0.33 31 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 6.10 +0.28 30 0 192 0
27NOV26 50.00 P 0.00 0.00 0.00 7.06 +0.21 32 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 9.41 +0.44 31 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 11.86 +0.46 32 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 14.34 +0.41 31 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 16.83 +0.43 0 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 19.37 +0.48 50 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.82 +0.47 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 24.32 +0.50 46 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 26.81 +0.47 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 29.26 +0.42 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.30 +0.03 32 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.44 +0.04 32 0 63 0
30DEC26 38.00 P 0.62 0.62 0.62 0.63 +0.05 32 5 11 +5
30DEC26 39.00 P 0.00 0.00 0.00 0.85 +0.07 32 0 30 0
30DEC26 40.00 P 1.13 1.13 1.13 1.13 +0.06 31 2 30 +2
30DEC26 41.00 P 0.00 0.00 0.00 1.45 +0.05 31 0 31 0
30DEC26 42.00 P 0.00 0.00 0.00 1.85 +0.08 31 0 265 0
30DEC26 43.00 P 0.00 0.00 0.00 2.31 +0.13 31 0 1,121 0
30DEC26 44.00 P 0.00 0.00 0.00 2.84 +0.16 30 0 59 0
30DEC26 45.00 P 0.00 0.00 0.00 3.43 +0.11 30 0 135 0
30DEC26 46.00 P 0.00 0.00 0.00 4.14 +0.19 31 0 56 0
30DEC26 47.00 P 0.00 0.00 0.00 4.90 +0.28 32 0 50 0
30DEC26 48.00 P 0.00 0.00 0.00 5.67 +0.32 32 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 6.47 +0.34 31 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 7.31 +0.35 31 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 9.56 +0.42 32 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 11.92 +0.43 31 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 14.36 +0.39 31 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 16.84 +0.41 32 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 19.37 +0.46 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.82 +0.44 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.32 +0.44 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.81 +0.43 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.35 +0.48 54 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.80 +0.43 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 34.26 +0.48 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.79 +0.44 49 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 39.28 +0.49 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 41.78 +0.44 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.27 +0.53 0 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.40 +0.06 33 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.55 +0.05 33 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.75 +0.07 33 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.96 +0.06 33 0 3 0
28JAN27 39.00 P 0.00 0.00 0.00 1.21 +0.05 32 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 1.52 +0.03 32 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 1.90 +0.06 32 0 4 0
28JAN27 42.00 P 0.00 0.00 0.00 2.33 +0.08 32 0 11 0
28JAN27 43.00 P 0.00 0.00 0.00 2.79 +0.08 32 0 15 0
28JAN27 44.00 P 3.30 3.30 3.30 3.32 +0.10 32 30 45 +9
28JAN27 45.00 P 0.00 0.00 0.00 3.90 +0.10 31 0 32 0
28JAN27 46.00 P 0.00 0.00 0.00 4.60 +0.18 32 0 10 0
28JAN27 47.00 P 0.00 0.00 0.00 5.34 +0.30 33 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 6.06 +0.31 33 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 6.84 +0.34 33 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 7.63 +0.35 33 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 9.77 +0.52 33 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 11.98 +0.49 31 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 14.43 +0.46 33 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 16.87 +0.44 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.67 +0.07 34 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.87 +0.09 34 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.09 +0.10 34 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.30 +0.05 34 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.61 +0.08 34 0 10 0
30MAR27 39.00 P 0.00 0.00 0.00 1.94 +0.08 34 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 2.27 +0.09 33 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 2.68 +0.07 34 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 3.13 +0.09 33 0 27 0
30MAR27 43.00 P 0.00 0.00 0.00 3.60 +0.07 33 0 61 0
30MAR27 44.00 P 0.00 0.00 0.00 4.13 +0.09 33 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 4.71 +0.10 33 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 5.46 +0.25 34 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 6.10 +0.29 34 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 6.70 +0.32 33 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 7.36 +0.26 33 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 8.10 +0.14 32 0 27 0
30MAR27 52.50 P 0.00 0.00 0.00 10.12 +0.34 32 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 12.29 +0.37 32 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 14.48 +0.39 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.00 +0.44 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.41 +0.46 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.85 +0.45 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.37 +0.49 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.81 +0.43 34 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.35 +0.48 42 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 31.80 +0.43 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.29 +0.51 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.26 +0.10 36 0 9 0
29JUN27 35.00 P 0.00 0.00 0.00 1.53 +0.11 36 0 1 0
29JUN27 36.00 P 1.77 1.77 1.77 1.77 +0.13 35 5 9 +4
29JUN27 37.00 P 0.00 0.00 0.00 2.03 +0.03 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.38 +0.04 35 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.79 +0.07 35 0 7 0
29JUN27 40.00 P 0.00 0.00 0.00 3.17 +0.06 35 0 9 0
29JUN27 41.00 P 0.00 0.00 0.00 3.57 +0.03 34 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 4.06 +0.08 34 0 27 0
29JUN27 43.00 P 0.00 0.00 0.00 4.52 +0.03 34 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 5.08 +0.07 34 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 5.66 +0.10 34 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 6.59 +0.44 37 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 6.85 +0.21 34 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 7.53 +0.13 34 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 8.23 +0.26 34 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.92 +0.25 34 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.98 +0.45 35 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 12.92 +0.32 35 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 14.87 +0.16 32 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 17.20 +0.41 33 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 19.54 +0.49 33 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.85 +0.45 30 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.37 +0.49 34 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.81 +0.43 31 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 29.35 +0.48 37 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 31.80 +0.43 34 0 0 0
29SEP27 35.00 P 2.58 2.58 2.58 2.33 +0.09 38 2 5 +2
29SEP27 36.00 P 0.00 0.00 0.00 2.68 +0.09 38 0 2 0
29SEP27 37.00 P 0.00 0.00 0.00 3.04 +0.09 38 0 4 0
29SEP27 38.00 P 0.00 0.00 0.00 3.46 +0.12 38 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 3.89 +0.12 38 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 4.33 +0.12 38 0 10 0
29SEP27 41.00 P 0.00 0.00 0.00 4.84 +0.15 38 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 5.35 +0.15 38 0 16 0
29SEP27 43.00 P 0.00 0.00 0.00 5.87 +0.15 38 0 8 0
29SEP27 44.00 P 0.00 0.00 0.00 6.46 +0.18 39 0 6 0
29SEP27 45.00 P 0.00 0.00 0.00 7.06 +0.19 39 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 7.66 +0.19 39 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 8.31 +0.23 39 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 8.99 +0.23 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.67 +0.24 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.36 +0.24 39 0 36 0
29SEP27 52.50 P 0.00 0.00 0.00 12.24 +0.27 40 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 14.21 +0.31 40 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 16.28 +0.32 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.47 +0.88 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.71 +0.37 43 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.04 +1.05 44 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 25.32 +0.40 45 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 27.60 +0.40 45 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 29.91 +0.41 45 0 0 0
TOTAL PUT 116 10,945 +40
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$ 41.560
29OCT26 29.00 C 0.00 0.00 0.00 12.60 +0.11 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.60 +0.09 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.60 +0.10 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.61 +0.11 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.61 +0.11 40 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.61 +0.10 33 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.61 +0.09 25 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 5.61 +0.09 0 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 4.63 +0.08 27 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 3.67 +0.06 27 0 51 0
29OCT26 39.00 C 0.00 0.00 0.00 2.76 +0.03 27 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 1.95 -0.01 27 0 132 0
29OCT26 41.00 C 0.00 0.00 0.00 1.28 0.00 27 0 201 0
29OCT26 42.00 C 0.60 0.77 0.53 0.74 -0.06 26 90 157 +24
29OCT26 43.00 C 0.00 0.00 0.00 0.42 -0.05 27 0 101 0
29OCT26 44.00 C 0.00 0.00 0.00 0.22 -0.04 27 0 185 0
29OCT26 45.00 C 0.12 0.12 0.12 0.10 -0.04 27 2 160 0
29OCT26 46.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 185 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 -0.01 28 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 33 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 12.60 +0.04 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.60 +0.04 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.60 +0.02 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.61 +0.02 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.63 +0.02 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.72 +0.08 27 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.76 +0.07 28 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.83 +0.06 28 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 4.93 +0.04 28 0 7 0
27NOV26 38.00 C 0.00 0.00 0.00 4.09 +0.02 28 0 44 0
27NOV26 39.00 C 2.90 2.90 2.90 3.32 -0.01 28 1 46 0
27NOV26 40.00 C 0.00 0.00 0.00 2.64 +0.02 28 0 134 0
27NOV26 41.00 C 1.96 1.96 1.96 2.07 +0.03 29 15 78 +15
27NOV26 42.00 C 1.41 1.41 1.41 1.49 -0.14 27 2 167 0
27NOV26 43.00 C 0.00 0.00 0.00 1.14 -0.02 28 0 75 0
27NOV26 44.00 C 0.00 0.00 0.00 0.83 -0.03 28 0 53 0
27NOV26 45.00 C 0.00 0.00 0.00 0.59 -0.03 29 0 140 0
27NOV26 46.00 C 0.00 0.00 0.00 0.40 -0.03 28 0 115 0
27NOV26 47.00 C 0.00 0.00 0.00 0.27 -0.04 29 0 45 0
27NOV26 48.00 C 0.00 0.00 0.00 0.17 -0.04 28 0 92 0
27NOV26 49.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 -0.01 29 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 12.69 +0.01 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.71 0.00 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.74 0.00 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.77 0.00 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.83 0.00 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.94 +0.07 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.04 +0.06 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.17 +0.04 29 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 5.35 +0.02 29 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 4.59 +0.01 29 0 36 0
30DEC26 39.00 C 0.00 0.00 0.00 3.89 -0.01 29 0 79 0
30DEC26 40.00 C 0.00 0.00 0.00 3.25 +0.03 29 0 79 0
30DEC26 41.00 C 0.00 0.00 0.00 2.69 +0.02 29 0 62 0
30DEC26 42.00 C 1.95 2.05 1.95 2.20 -0.01 29 18 66 +15
30DEC26 43.00 C 0.00 0.00 0.00 1.75 -0.01 29 0 77 0
30DEC26 44.00 C 0.00 0.00 0.00 1.38 -0.04 29 0 49 0
30DEC26 45.00 C 1.02 1.02 1.00 1.11 -0.02 29 8 43 0
30DEC26 46.00 C 0.00 0.00 0.00 0.86 -0.02 29 0 81 0
30DEC26 47.00 C 0.00 0.00 0.00 0.68 -0.01 29 0 16 0
30DEC26 48.00 C 0.00 0.00 0.00 0.52 -0.01 29 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 0.39 -0.01 29 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 0.29 -0.01 29 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.13 -0.02 29 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 -0.01 29 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 0.00 23 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 10.90 +0.01 28 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 9.96 0.00 28 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 9.05 -0.01 29 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 8.14 -0.02 29 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 7.29 +0.06 29 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 6.46 +0.04 29 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 5.69 +0.03 29 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 4.96 +0.02 29 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 4.29 0.00 29 0 15 0
28JAN27 40.00 C 3.68 3.68 3.68 3.68 +0.01 29 12 13 +12
28JAN27 41.00 C 0.00 0.00 0.00 3.14 +0.02 29 0 15 0
28JAN27 42.00 C 2.33 2.33 2.33 2.66 +0.02 29 15 15 0
28JAN27 43.00 C 2.07 2.21 2.07 2.21 -0.02 29 30 15 +15
28JAN27 44.00 C 0.00 0.00 0.00 1.84 0.00 29 0 15 0
28JAN27 45.00 C 1.41 1.47 1.41 1.52 0.00 29 30 15 +15
28JAN27 46.00 C 1.17 1.17 1.17 1.24 -0.02 29 15 15 +15
28JAN27 47.00 C 0.00 0.00 0.00 1.01 -0.02 29 0 30 0
28JAN27 48.00 C 0.00 0.00 0.00 0.82 -0.04 29 0 17 0
28JAN27 49.00 C 0.00 0.00 0.00 0.66 -0.03 30 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 0.49 -0.03 29 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.29 -0.02 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.14 -0.01 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.21 -0.02 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.31 -0.02 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.43 -0.02 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.57 -0.02 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.75 -0.01 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.97 +0.12 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.14 +0.03 30 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 6.43 +0.02 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.77 +0.02 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.15 +0.01 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.64 +0.08 31 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 4.08 +0.04 31 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 3.61 +0.05 31 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 3.17 +0.05 31 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 2.78 +0.04 31 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 2.42 +0.04 31 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.10 +0.03 31 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.82 +0.03 31 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.58 +0.03 31 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.35 -0.03 31 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.16 -0.03 31 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.75 -0.02 31 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.49 -0.02 30 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.33 -0.01 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 7 0
30MAR27 62.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 13.50 -0.02 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.61 -0.03 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.76 -0.02 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.94 -0.01 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.11 -0.03 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.29 -0.08 33 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.52 -0.10 33 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.55 -0.11 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.88 -0.13 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.24 -0.14 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.64 -0.18 30 0 110 0
29JUN27 40.00 C 0.00 0.00 0.00 5.09 -0.17 30 0 115 0
29JUN27 41.00 C 0.00 0.00 0.00 4.58 -0.19 30 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.11 -0.19 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.67 -0.21 30 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 3.28 -0.21 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.91 -0.21 30 0 20 0
29JUN27 46.00 C 0.00 0.00 0.00 2.60 -0.20 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.29 -0.21 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.03 -0.20 30 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.85 -0.14 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.58 -0.18 30 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 1.14 -0.17 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.81 -0.15 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.58 -0.13 30 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.41 -0.10 30 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.30 -0.08 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 13.70 -0.03 36 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.88 -0.02 36 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 12.07 -0.01 35 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.29 -0.01 35 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.54 +0.03 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.83 +0.05 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.14 +0.06 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.49 +0.07 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.86 +0.07 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.05 +0.07 32 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 6.52 +0.07 32 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.18 +0.07 34 0 10 0
29SEP27 41.00 C 0.00 0.00 0.00 5.70 +0.06 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.25 +0.06 33 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 4.80 +0.05 33 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.43 +0.05 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.06 +0.05 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.70 +0.04 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.41 +0.04 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.12 +0.04 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.83 +0.03 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.61 +0.04 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.00 +0.02 32 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.59 +0.02 32 0 3 0
TOTAL CALL 238 4,486 +111
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 75 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 142 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 75 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 102 0
29OCT26 38.00 P 0.14 0.14 0.12 0.06 -0.03 27 51 681 +3
29OCT26 39.00 P 0.23 0.23 0.21 0.15 -0.07 27 1,000 1,000 +898
29OCT26 40.00 P 0.58 0.58 0.36 0.34 -0.10 27 6 131 +1
29OCT26 41.00 P 0.70 0.70 0.70 0.68 -0.11 27 1,000 1,058 +876
29OCT26 42.00 P 0.00 0.00 0.00 1.19 -0.15 28 0 84 0
29OCT26 43.00 P 0.00 0.00 0.00 1.81 -0.16 27 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 2.60 -0.15 27 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 3.49 -0.14 26 0 104 0
29OCT26 46.00 P 0.00 0.00 0.00 4.45 -0.11 27 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 5.44 -0.10 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.44 -0.10 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.60 +0.06 56 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.58 +0.03 60 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.09 +0.05 72 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.61 +0.06 85 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.08 +0.03 92 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.58 +0.03 102 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 21.11 +0.07 114 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 11 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 53 0
27NOV26 34.00 P 0.10 0.10 0.10 0.03 -0.02 28 9 16 +9
27NOV26 35.00 P 0.15 0.15 0.15 0.07 -0.02 29 20 83 +16
27NOV26 36.00 P 0.00 0.00 0.00 0.13 -0.04 29 0 98 0
27NOV26 37.00 P 0.00 0.00 0.00 0.23 -0.06 28 0 69 0
27NOV26 38.00 P 0.61 0.61 0.61 0.39 -0.08 28 1 43 +1
27NOV26 39.00 P 0.00 0.00 0.00 0.63 -0.10 29 0 95 0
27NOV26 40.00 P 0.00 0.00 0.00 0.95 -0.12 29 0 76 0
27NOV26 41.00 P 1.48 1.48 1.48 1.37 -0.11 29 5 61 -5
27NOV26 42.00 P 1.96 1.96 1.96 1.89 -0.04 29 15 88 0
27NOV26 43.00 P 2.64 2.64 2.64 2.48 -0.14 29 15 75 -15
27NOV26 44.00 P 0.00 0.00 0.00 3.11 -0.15 28 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 3.87 -0.15 28 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 4.69 -0.15 28 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 5.58 -0.13 28 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 6.50 -0.13 28 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 7.60 +0.03 36 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.58 +0.01 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.09 +0.04 46 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.61 +0.06 54 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.08 +0.03 59 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.58 +0.03 65 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 21.11 +0.06 72 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 0.01 -0.01 29 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 7 0
30DEC26 32.00 P 0.10 0.11 0.10 0.05 -0.02 29 29 60 +29
30DEC26 33.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 29 0
30DEC26 34.00 P 0.00 0.00 0.00 0.15 -0.03 29 0 40 0
30DEC26 35.00 P 0.00 0.00 0.00 0.24 -0.05 29 0 66 0
30DEC26 36.00 P 0.00 0.00 0.00 0.38 -0.05 30 0 352 0
30DEC26 37.00 P 0.00 0.00 0.00 0.56 -0.07 30 0 171 0
30DEC26 38.00 P 0.00 0.00 0.00 0.80 -0.09 30 0 147 0
30DEC26 39.00 P 1.25 1.31 1.23 1.09 -0.09 29 22 38 +3
30DEC26 40.00 P 1.45 1.45 1.45 1.45 -0.07 29 15 58 +13
30DEC26 41.00 P 1.88 1.88 1.88 1.88 -0.10 29 15 50 +15
30DEC26 42.00 P 2.38 2.38 2.38 2.38 -0.14 29 15 23 +15
30DEC26 43.00 P 0.00 0.00 0.00 2.95 -0.15 29 0 41 0
30DEC26 44.00 P 0.00 0.00 0.00 3.59 -0.14 29 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 4.30 -0.14 29 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.06 -0.14 29 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.87 -0.14 29 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 6.72 -0.14 29 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 7.61 -0.13 29 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.64 -0.04 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.09 +0.02 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.61 +0.06 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.08 +0.02 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.58 +0.02 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.11 +0.06 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.55 0.00 59 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.05 0.00 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.55 0.00 66 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.05 -0.01 70 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.18 -0.03 29 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.28 -0.03 29 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 0.41 -0.05 29 0 15 0
28JAN27 36.00 P 0.00 0.00 0.00 0.59 -0.05 30 0 1 0
28JAN27 37.00 P 0.00 0.00 0.00 0.81 -0.07 30 0 40 0
28JAN27 38.00 P 1.25 1.25 1.25 1.09 -0.08 30 15 101 0
28JAN27 39.00 P 1.63 1.63 1.63 1.40 -0.11 29 15 30 0
28JAN27 40.00 P 2.00 2.00 2.00 1.77 -0.13 29 15 15 +15
28JAN27 41.00 P 0.00 0.00 0.00 2.21 -0.14 29 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 2.71 -0.15 29 0 1 0
28JAN27 43.00 P 3.56 3.56 3.56 3.28 -0.17 29 7 7 +7
28JAN27 44.00 P 0.00 0.00 0.00 3.92 -0.12 29 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 4.60 -0.13 29 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 5.33 -0.12 29 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 6.10 -0.13 29 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 6.92 -0.13 29 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 7.77 -0.12 29 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 8.76 -0.03 31 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 11.09 -0.01 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.17 -0.02 31 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 0.24 -0.03 31 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.35 -0.03 31 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.47 -0.05 31 0 39 0
30MAR27 34.00 P 0.00 0.00 0.00 0.63 -0.05 31 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 0.85 -0.05 31 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 1.10 -0.06 31 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 1.37 -0.06 31 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.67 -0.13 31 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.02 -0.15 30 0 19 0
30MAR27 40.00 P 0.00 0.00 0.00 2.43 -0.15 30 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 2.89 -0.15 30 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 3.40 -0.17 30 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 3.95 -0.18 30 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.61 -0.12 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.25 -0.12 30 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.95 -0.12 31 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 6.66 -0.13 30 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.43 -0.13 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.31 -0.04 32 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.13 -0.03 32 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 11.30 -0.03 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.61 -0.02 32 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 16.08 +0.02 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.58 +0.02 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.11 +0.06 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.55 0.00 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.05 0.00 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.55 0.00 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.35 -0.09 30 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 0.47 -0.11 30 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.60 -0.13 30 0 14 0
29JUN27 32.00 P 0.00 0.00 0.00 0.78 -0.14 30 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 0.98 -0.18 30 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.27 -0.18 30 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.56 -0.18 30 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 1.88 -0.17 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.26 -0.13 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.66 -0.13 31 0 36 0
29JUN27 39.00 P 0.00 0.00 0.00 3.03 -0.27 30 0 126 0
29JUN27 40.00 P 0.00 0.00 0.00 3.50 -0.27 30 0 111 0
29JUN27 41.00 P 0.00 0.00 0.00 4.02 -0.29 30 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.57 -0.29 30 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.16 -0.30 30 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.84 -0.06 30 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.48 -0.04 30 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 7.15 -0.05 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.85 -0.03 30 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.58 -0.02 30 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.33 -0.03 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.10 -0.02 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.13 -0.01 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.25 -0.01 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.45 -0.01 28 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.71 -0.01 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.11 +0.05 27 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.74 -0.01 33 0 4 0
29SEP27 30.00 P 0.00 0.00 0.00 0.91 -0.01 32 0 12 0
29SEP27 31.00 P 0.00 0.00 0.00 1.11 -0.01 32 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 1.36 -0.02 32 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.62 -0.02 32 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 1.94 -0.02 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.24 +0.01 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.57 -0.01 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.95 -0.02 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.36 -0.03 32 0 5 0
29SEP27 39.00 P 0.00 0.00 0.00 3.83 -0.03 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.29 -0.04 32 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 4.82 -0.04 31 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 5.36 -0.04 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 5.91 -0.05 31 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 6.53 -0.04 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.15 -0.04 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.78 -0.05 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.46 -0.06 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.16 -0.05 31 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.90 -0.02 31 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.65 -0.01 30 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.60 -0.01 30 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.67 0.00 30 0 0 0
TOTAL PUT 2,270 7,864 +1,881
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$ 26.740
16OCT26 18.25 C 0.00 0.00 0.00 8.49 -0.41 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 8.24 -0.41 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 7.99 -0.41 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 7.75 -0.40 147 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 7.50 -0.40 141 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 7.25 -0.40 136 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 7.00 -0.40 131 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 6.75 -0.40 126 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 6.25 -0.40 116 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 5.75 -0.40 106 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 5.25 -0.40 96 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 4.75 -0.40 87 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 4.25 -0.40 77 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 3.75 -0.40 68 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 3.25 -0.40 59 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 2.75 -0.40 50 0 0 0
16OCT26 24.50 C 1.98 1.98 1.98 2.26 -0.40 51 20 20 +20
16OCT26 25.00 C 1.59 1.59 1.59 1.83 -0.36 62 21 21 +21
16OCT26 25.50 C 0.00 0.00 0.00 1.35 -0.38 52 0 23 0
16OCT26 26.00 C 0.76 0.76 0.76 0.98 -0.33 54 22 44 -22
16OCT26 26.50 C 0.00 0.00 0.00 0.64 -0.31 52 0 25 0
16OCT26 27.00 C 0.00 0.00 0.00 0.39 -0.26 52 0 30 0
16OCT26 27.50 C 0.00 0.00 0.00 0.22 -0.21 52 0 353 0
16OCT26 28.00 C 0.00 0.00 0.00 0.11 -0.15 51 0 529 0
16OCT26 28.50 C 0.00 0.00 0.00 0.05 -0.10 51 0 15 0
16OCT26 29.00 C 0.00 0.00 0.00 0.03 -0.05 54 0 14 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 -0.03 52 0 10 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 8.26 -0.40 83 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 8.01 -0.40 80 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 7.76 -0.40 76 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 7.51 -0.40 73 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 7.26 -0.40 70 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 7.01 -0.40 67 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 6.76 -0.40 64 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 6.26 -0.40 57 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 5.76 -0.40 51 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 5.26 -0.40 45 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 4.76 -0.40 38 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 4.27 -0.40 48 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 3.78 -0.40 47 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 3.30 -0.39 47 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 2.83 -0.39 46 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 2.38 -0.39 45 0 0 0
23OCT26 25.00 C 1.83 1.83 1.83 1.98 -0.35 47 15 15 +15
23OCT26 25.50 C 1.46 1.46 1.46 1.59 -0.30 46 15 15 +15
23OCT26 26.00 C 1.12 1.12 1.12 1.26 -0.29 47 15 15 +15
23OCT26 26.50 C 0.85 0.85 0.85 0.98 -0.25 47 15 15 +15
23OCT26 27.00 C 0.64 0.64 0.64 0.73 -0.23 47 15 15 +15
23OCT26 27.50 C 0.00 0.00 0.00 0.52 -0.21 46 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.37 -0.17 46 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.25 -0.15 46 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.17 -0.11 47 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.11 -0.08 46 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.07 -0.06 47 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.04 -0.05 46 0 10 0
23OCT26 31.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 10 0
23OCT26 31.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 17.75 -0.40 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.50 -0.40 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.25 -0.40 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.00 -0.40 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.75 -0.41 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.25 -0.41 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.76 -0.40 152 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.26 -0.40 143 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.76 -0.40 133 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.26 -0.40 123 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.76 -0.40 114 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.26 -0.40 103 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.76 -0.40 85 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.26 -0.40 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.76 -0.40 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.26 -0.40 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.76 -0.40 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.26 -0.40 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.76 -0.41 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.26 -0.41 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.77 -0.40 72 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.27 -0.40 66 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.77 -0.40 60 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.27 -0.40 54 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.77 -0.40 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.77 -0.41 34 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.79 -0.40 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.83 -0.40 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.93 -0.38 46 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.12 -0.36 45 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 1.47 -0.29 47 0 127 0
29OCT26 27.00 C 0.00 0.00 0.00 0.94 -0.24 46 0 224 0
29OCT26 28.00 C 0.00 0.00 0.00 0.56 -0.19 46 0 97 0
29OCT26 29.00 C 0.24 0.24 0.24 0.31 -0.15 46 100 270 +100
29OCT26 30.00 C 0.14 0.14 0.14 0.16 -0.10 46 200 434 +100
29OCT26 31.00 C 0.10 0.10 0.10 0.08 -0.06 46 200 254 -70
29OCT26 32.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 265 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 320 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 113 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 270 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 305 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 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 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 17.78 -0.40 110 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.53 -0.40 104 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.28 -0.40 98 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.03 -0.40 91 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.78 -0.40 76 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.28 -0.40 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.78 -0.40 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.29 -0.40 86 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.79 -0.40 77 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.29 -0.40 60 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.79 -0.40 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.29 -0.41 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.80 -0.40 67 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.30 -0.40 60 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.80 -0.40 47 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.30 -0.40 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.81 -0.40 56 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.31 -0.40 51 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.82 -0.40 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.32 -0.40 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.83 -0.40 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.35 -0.39 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.86 -0.40 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.39 -0.39 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.92 -0.39 52 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.00 -0.39 51 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.14 -0.37 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.34 -0.35 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.60 -0.34 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.95 -0.30 52 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.38 -0.27 52 0 17 0
27NOV26 27.00 C 0.00 0.00 0.00 1.91 -0.23 52 0 45 0
27NOV26 28.00 C 0.00 0.00 0.00 1.50 -0.20 52 0 150 0
27NOV26 29.00 C 0.00 0.00 0.00 1.17 -0.17 53 0 693 0
27NOV26 30.00 C 0.00 0.00 0.00 0.89 -0.15 53 0 202 0
27NOV26 31.00 C 0.63 0.63 0.63 0.67 -0.13 52 4 208 0
27NOV26 32.00 C 0.00 0.00 0.00 0.50 -0.11 52 0 75 0
27NOV26 33.00 C 0.00 0.00 0.00 0.36 -0.09 52 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 0.26 -0.07 52 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.19 -0.05 52 0 180 0
27NOV26 36.00 C 0.00 0.00 0.00 0.14 -0.04 52 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.10 -0.03 52 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.04 0.00 54 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 0.00 54 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 0.00 54 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 86 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 93 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 17.80 -0.40 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.55 -0.40 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.31 -0.40 80 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.06 -0.40 75 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.81 -0.40 67 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.31 -0.40 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.82 -0.40 69 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.32 -0.40 56 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.82 -0.40 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.33 -0.40 59 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.83 -0.40 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.34 -0.40 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.84 -0.40 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.35 -0.40 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.86 -0.40 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.37 -0.39 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.88 -0.40 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.39 -0.40 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.91 -0.40 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.44 -0.39 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.97 -0.39 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.50 -0.39 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.05 -0.38 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.60 -0.38 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.17 -0.37 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.33 -0.36 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.54 -0.35 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.81 -0.33 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.15 -0.30 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.62 -0.21 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.01 -0.26 52 0 15 0
30DEC26 27.00 C 2.32 2.32 2.32 2.54 -0.23 52 20 268 +15
30DEC26 28.00 C 0.00 0.00 0.00 2.15 -0.19 52 0 457 0
30DEC26 29.00 C 0.00 0.00 0.00 1.76 -0.20 52 0 141 0
30DEC26 30.00 C 0.00 0.00 0.00 1.49 -0.16 52 0 233 0
30DEC26 31.00 C 0.00 0.00 0.00 1.22 -0.15 52 0 812 0
30DEC26 32.00 C 0.00 0.00 0.00 1.00 -0.13 52 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.81 -0.11 52 0 374 0
30DEC26 34.00 C 0.00 0.00 0.00 0.66 -0.09 52 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.51 -0.10 52 0 150 0
30DEC26 36.00 C 0.00 0.00 0.00 0.41 -0.07 52 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.33 -0.05 52 0 615 0
30DEC26 38.00 C 0.00 0.00 0.00 0.26 -0.06 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.21 -0.04 52 0 55 0
30DEC26 40.00 C 0.00 0.00 0.00 0.16 -0.04 51 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.13 -0.03 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 -0.02 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.08 -0.02 52 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 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 75 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 17.83 -0.40 73 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 17.58 -0.40 67 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 17.33 -0.40 53 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 17.08 -0.40 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 16.83 -0.41 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 16.34 -0.40 53 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 15.85 -0.40 61 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 15.35 -0.40 50 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 14.86 -0.40 56 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 14.36 -0.40 47 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 13.87 -0.40 51 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 13.38 -0.40 52 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 12.89 -0.40 51 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 12.41 -0.39 53 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 11.92 -0.40 52 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 11.45 -0.39 53 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 10.97 -0.39 52 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 10.50 -0.39 52 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 10.04 -0.38 53 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 9.58 -0.38 52 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 9.13 -0.37 52 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.69 -0.37 52 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.26 -0.36 52 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.84 -0.35 52 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.43 -0.34 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.65 -0.32 53 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.92 -0.30 53 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 5.23 -0.28 53 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 4.61 -0.26 53 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 4.02 -0.25 52 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 3.51 -0.22 52 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 3.10 -0.15 53 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 2.70 -0.12 54 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 2.28 -0.16 53 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 1.96 -0.15 53 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 1.69 -0.13 53 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 1.45 -0.12 53 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 1.23 -0.11 53 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 1.06 -0.08 53 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.90 -0.06 53 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.73 -0.06 53 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.62 -0.04 53 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.52 -0.04 53 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.44 -0.03 53 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.37 -0.02 53 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.31 -0.02 53 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.26 -0.02 53 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.18 -0.01 53 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.15 -0.01 53 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.09 0.00 53 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.06 0.00 53 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 55 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 60 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 17.87 -0.41 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.63 -0.40 54 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.38 -0.40 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.14 -0.40 55 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.89 -0.40 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.40 -0.40 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.92 -0.39 55 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.43 -0.40 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.94 -0.40 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.46 -0.40 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.98 -0.40 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.51 -0.39 53 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.04 -0.39 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.57 -0.39 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.11 -0.39 53 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 11.66 -0.38 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.21 -0.38 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.77 -0.38 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.34 -0.37 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.92 -0.36 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.51 -0.35 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.10 -0.35 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.71 -0.34 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.32 -0.34 53 0 0 0
30MAR27 20.00 C 7.60 7.77 7.60 7.98 -0.41 54 20 25 +20
30MAR27 21.00 C 0.00 0.00 0.00 7.24 -0.32 53 0 0 0
30MAR27 22.00 C 6.30 6.38 6.30 6.55 -0.41 52 20 25 +20
30MAR27 23.00 C 0.00 0.00 0.00 5.95 -0.28 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.37 -0.27 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.84 -0.25 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.39 -0.21 53 0 45 0
30MAR27 27.00 C 0.00 0.00 0.00 3.94 -0.20 53 0 10 0
30MAR27 28.00 C 0.00 0.00 0.00 3.52 -0.20 53 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 3.16 -0.18 53 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 2.83 -0.17 53 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.53 -0.16 54 0 59 0
30MAR27 32.00 C 0.00 0.00 0.00 2.23 -0.18 53 0 60 0
30MAR27 33.00 C 0.00 0.00 0.00 2.02 -0.14 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.80 -0.12 54 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 1.60 -0.11 54 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 1.37 -0.10 53 0 230 0
30MAR27 37.00 C 0.00 0.00 0.00 1.22 -0.09 53 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 1.08 -0.08 53 0 50 0
30MAR27 39.00 C 0.00 0.00 0.00 0.95 -0.08 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.84 -0.07 53 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 0.75 -0.05 53 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 0.66 -0.05 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.58 -0.05 53 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 0.51 -0.05 53 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.47 -0.04 53 0 60 0
30MAR27 46.00 C 0.00 0.00 0.00 0.40 -0.05 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.35 -0.04 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.31 -0.03 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.28 -0.02 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.24 -0.03 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.18 -0.02 53 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 0.13 -0.01 53 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.10 -0.01 53 0 60 0
30MAR27 60.00 C 0.00 0.00 0.00 0.08 0.00 54 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 0.00 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 17.96 -0.40 53 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 17.72 -0.40 54 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.48 -0.40 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.24 -0.40 53 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.00 -0.40 53 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.52 -0.40 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.05 -0.40 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.58 -0.40 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.12 -0.40 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.66 -0.40 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.21 -0.40 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.76 -0.40 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.32 -0.40 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.89 -0.39 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.46 -0.39 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 12.04 -0.39 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.63 -0.39 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.23 -0.39 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.84 -0.38 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.45 -0.39 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.08 -0.38 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.71 -0.38 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.36 -0.37 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.01 -0.37 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.67 -0.37 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.03 -0.36 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.42 -0.35 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.85 -0.34 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.32 -0.33 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.83 -0.32 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.37 -0.30 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.94 -0.30 53 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 4.56 -0.31 53 0 185 0
29JUN27 29.00 C 0.00 0.00 0.00 4.24 -0.24 54 0 480 0
29JUN27 30.00 C 0.00 0.00 0.00 3.83 -0.27 53 0 653 0
29JUN27 31.00 C 0.00 0.00 0.00 3.52 -0.25 53 0 55 0
29JUN27 32.00 C 0.00 0.00 0.00 3.32 -0.26 54 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 2.97 -0.32 53 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 2.72 -0.31 53 0 270 0
29JUN27 35.00 C 0.00 0.00 0.00 2.50 -0.20 53 0 22 0
29JUN27 36.00 C 0.00 0.00 0.00 2.29 -0.20 53 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 2.10 -0.19 53 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 1.93 -0.17 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.77 -0.16 53 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 1.62 -0.16 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.49 -0.14 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.36 -0.14 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.25 -0.17 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.15 -0.12 53 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 1.05 -0.12 53 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 0.97 -0.11 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.89 -0.10 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.81 -0.10 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.75 -0.09 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.69 -0.08 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 0.57 -0.08 54 0 60 0
29JUN27 55.00 C 0.00 0.00 0.00 0.45 -0.06 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.36 -0.06 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.30 -0.04 53 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.25 -0.04 54 0 150 0
29JUN27 65.00 C 0.00 0.00 0.00 0.20 -0.03 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.16 -0.03 53 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.13 -0.03 53 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 0.11 -0.02 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 18.07 -0.40 54 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 17.84 -0.40 55 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.61 -0.40 55 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.37 -0.40 54 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.14 -0.40 54 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.69 -0.40 55 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.24 -0.40 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.79 -0.40 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.35 -0.40 54 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.92 -0.40 54 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.50 -0.39 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 14.08 -0.39 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.67 -0.39 55 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.26 -0.40 54 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 12.87 -0.39 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.48 -0.39 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.11 -0.38 55 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 11.74 -0.38 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.38 -0.38 55 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.02 -0.38 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 10.68 -0.38 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.35 -0.37 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.02 -0.37 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.70 -0.37 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.39 -0.37 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.80 -0.36 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.24 -0.35 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.72 -0.34 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.22 -0.33 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.89 -0.19 56 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.40 -0.34 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.99 -0.30 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.60 -0.29 55 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 5.31 -0.22 56 0 100 0
29SEP27 30.00 C 0.00 0.00 0.00 4.91 -0.28 55 0 5 0
29SEP27 31.00 C 0.00 0.00 0.00 4.60 -0.32 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.35 -0.26 56 0 2 0
29SEP27 33.00 C 0.00 0.00 0.00 4.05 -0.27 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.80 -0.25 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.56 -0.23 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.23 -0.32 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.02 -0.21 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.83 -0.20 55 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 2.64 -0.20 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.47 -0.19 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.32 -0.18 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.17 -0.17 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.03 -0.17 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.90 -0.16 54 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.78 -0.15 54 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.67 -0.15 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.57 -0.13 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.47 -0.13 54 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.38 -0.12 55 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.29 -0.12 54 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.10 -0.15 54 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.94 -0.10 54 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.81 -0.08 55 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.69 -0.08 54 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.60 -0.06 55 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.51 -0.06 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.44 -0.06 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.38 -0.05 54 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.33 -0.06 54 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.29 -0.04 55 0 0 0
TOTAL CALL 702 16,180 +279
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.04 0.00 51 0 424 0
16OCT26 25.50 P 0.00 0.00 0.00 0.10 +0.01 52 0 1,178 0
16OCT26 26.00 P 0.40 0.48 0.30 0.19 +0.03 49 20 35 -10
16OCT26 26.50 P 0.52 0.52 0.52 0.36 +0.06 49 56 166 +56
16OCT26 27.00 P 0.82 0.82 0.82 0.61 +0.10 48 20 700 -20
16OCT26 27.50 P 0.00 0.00 0.00 0.93 +0.18 46 0 47 0
16OCT26 28.00 P 0.00 0.00 0.00 1.32 +0.20 43 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 1.79 +0.25 46 0 1 0
16OCT26 29.00 P 0.00 0.00 0.00 2.28 +0.30 52 0 20 0
16OCT26 29.50 P 0.00 0.00 0.00 2.76 +0.37 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 3.26 +0.39 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 3.76 +0.40 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 4.26 +0.40 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 4.76 +0.40 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 5.26 +0.40 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 5.76 +0.40 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 6.26 +0.40 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 6.76 +0.40 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 7.26 +0.40 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 7.76 +0.40 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 8.26 +0.40 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 8.76 +0.40 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 9.26 +0.40 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 9.76 +0.40 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 10.26 +0.40 0 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
23OCT26 25.00 P 0.25 0.25 0.25 0.20 +0.03 45 40 40 +40
23OCT26 25.50 P 0.00 0.00 0.00 0.31 +0.05 45 0 15 0
23OCT26 26.00 P 0.00 0.00 0.00 0.46 +0.07 44 0 0 0
23OCT26 26.50 P 0.89 0.89 0.89 0.67 +0.10 45 15 15 +15
23OCT26 27.00 P 1.36 1.36 0.95 0.92 +0.12 44 45 45 +45
23OCT26 27.50 P 0.00 0.00 0.00 1.23 +0.16 45 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 1.57 +0.19 44 0 15 0
23OCT26 28.50 P 0.00 0.00 0.00 1.97 +0.24 45 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 2.39 +0.25 45 0 15 0
23OCT26 29.50 P 0.00 0.00 0.00 2.84 +0.32 45 0 15 0
23OCT26 30.00 P 0.00 0.00 0.00 3.31 +0.35 46 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 3.78 +0.36 45 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 4.27 +0.38 46 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 4.76 +0.38 0 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 5.26 +0.39 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 5.76 +0.40 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 6.26 +0.38 0 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 6.76 +0.40 0 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 7.26 +0.40 0 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 7.76 +0.40 0 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 8.26 +0.40 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 8.76 +0.40 0 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 9.26 +0.40 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 9.76 +0.40 0 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 10.26 +0.40 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 106 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 95 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 90 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 69 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 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 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 0.00 47 0 225 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 0.00 46 0 129 0
29OCT26 24.00 P 0.27 0.27 0.18 0.16 +0.02 46 1,248 1,546 +1,233
29OCT26 25.00 P 0.50 0.55 0.42 0.35 +0.04 46 150 454 +135
29OCT26 26.00 P 0.68 0.69 0.68 0.65 +0.06 44 134 1,025 +132
29OCT26 27.00 P 0.00 0.00 0.00 1.11 +0.10 44 0 174 0
29OCT26 28.00 P 0.00 0.00 0.00 1.77 +0.18 45 0 181 0
29OCT26 29.00 P 0.00 0.00 0.00 2.53 +0.26 45 0 150 0
29OCT26 30.00 P 0.00 0.00 0.00 3.38 +0.30 45 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 4.31 +0.35 45 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 5.27 +0.37 44 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.26 +0.38 0 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 7.26 +0.40 0 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 8.26 +0.40 0 0 80 -50
29OCT26 36.00 P 0.00 0.00 0.00 9.26 +0.40 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.26 +0.40 0 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 11.26 +0.40 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.26 +0.40 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.26 +0.40 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.26 +0.40 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.26 +0.40 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.26 +0.40 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.26 +0.40 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.26 +0.40 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.26 +0.40 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.26 +0.40 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.26 +0.40 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.26 +0.40 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.26 +0.40 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.76 +0.40 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.26 +0.40 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.76 +0.40 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.26 +0.40 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.76 +0.40 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.26 +0.40 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.76 +0.40 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.26 +0.40 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.76 +0.40 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.26 +0.40 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 0.00 109 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 99 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 90 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 70 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 63 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 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 53 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.19 +0.02 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.32 +0.03 52 0 743 0
27NOV26 23.00 P 0.00 0.00 0.00 0.52 +0.05 52 0 1,000 0
27NOV26 24.00 P 0.00 0.00 0.00 0.76 +0.07 52 0 90 0
27NOV26 25.00 P 0.00 0.00 0.00 1.11 +0.10 52 0 277 0
27NOV26 26.00 P 0.00 0.00 0.00 1.52 +0.12 51 0 303 0
27NOV26 27.00 P 0.00 0.00 0.00 2.02 +0.14 51 0 86 0
27NOV26 28.00 P 0.00 0.00 0.00 2.58 +0.10 50 0 302 0
27NOV26 29.00 P 0.00 0.00 0.00 3.30 +0.22 52 0 119 0
27NOV26 30.00 P 0.00 0.00 0.00 4.02 +0.24 52 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 4.81 +0.27 52 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 5.64 +0.29 52 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.52 +0.32 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.43 +0.34 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.36 +0.35 51 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 9.32 +0.37 52 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 10.29 +0.38 52 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 11.27 +0.39 52 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 12.26 +0.39 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.26 +0.40 0 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 14.26 +0.40 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.26 +0.40 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.26 +0.40 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.26 +0.40 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.26 +0.40 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.26 +0.40 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.26 +0.40 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.26 +0.40 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.26 +0.40 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.26 +0.40 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.76 +0.40 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.26 +0.40 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.76 +0.40 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.26 +0.40 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.76 +0.40 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.26 +0.40 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.76 +0.40 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.26 +0.40 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.76 +0.40 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.26 +0.40 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 89 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 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 72 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 65 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 +0.02 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.18 +0.02 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.23 +0.02 52 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.29 +0.02 52 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.45 +0.03 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.67 +0.06 52 0 250 0
30DEC26 23.00 P 0.00 0.00 0.00 0.90 +0.05 51 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 1.24 +0.09 51 0 243 0
30DEC26 25.00 P 0.00 0.00 0.00 1.61 +0.09 51 0 250 0
30DEC26 26.00 P 0.00 0.00 0.00 2.11 +0.16 52 0 280 0
30DEC26 27.00 P 2.82 2.82 2.82 2.63 +0.18 52 20 416 +20
30DEC26 28.00 P 0.00 0.00 0.00 3.21 +0.20 52 0 102 0
30DEC26 29.00 P 0.00 0.00 0.00 3.84 +0.20 52 0 154 0
30DEC26 30.00 P 0.00 0.00 0.00 4.54 +0.25 52 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 5.27 +0.26 52 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 6.06 +0.28 52 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 6.88 +0.31 52 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 7.72 +0.31 52 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 8.61 +0.33 52 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.51 +0.34 52 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 10.44 +0.36 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.38 +0.37 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.33 +0.37 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.30 +0.38 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.28 +0.39 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.27 +0.40 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.26 +0.40 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.26 +0.40 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.26 +0.40 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 19.26 +0.40 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.26 +0.40 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.26 +0.40 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.26 +0.40 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.26 +0.40 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 25.76 +0.40 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.26 +0.40 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 30.76 +0.40 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.26 +0.40 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.76 +0.40 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.26 +0.40 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.76 +0.40 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.26 +0.40 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 45.76 +0.40 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.26 +0.40 0 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 76 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 71 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 53 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 0.02 +0.01 52 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.11 +0.02 53 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.14 +0.02 53 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.18 +0.03 53 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.22 +0.02 52 0 2 0
28JAN27 18.50 P 0.00 0.00 0.00 0.28 +0.04 53 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.34 +0.04 52 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.42 +0.05 52 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.52 +0.06 53 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.72 +0.06 53 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.95 +0.06 52 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.25 +0.09 52 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 1.60 +0.10 52 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 2.03 +0.13 52 0 47 0
28JAN27 26.00 P 0.00 0.00 0.00 2.51 +0.16 52 0 39 0
28JAN27 27.00 P 0.00 0.00 0.00 3.04 +0.18 52 0 105 0
28JAN27 28.00 P 0.00 0.00 0.00 3.63 +0.21 52 0 15 0
28JAN27 29.00 P 0.00 0.00 0.00 4.30 +0.24 53 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 4.96 +0.26 53 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.69 +0.29 53 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.44 +0.31 53 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 7.23 +0.32 53 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.04 +0.33 53 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.89 +0.34 53 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.76 +0.36 53 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.65 +0.36 53 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.55 +0.36 52 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 12.48 +0.37 53 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.42 +0.38 53 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 14.37 +0.38 53 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 15.33 +0.39 53 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 16.30 +0.39 52 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 17.28 +0.39 52 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 18.27 +0.40 53 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 19.26 +0.40 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 20.26 +0.40 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 21.26 +0.40 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 22.26 +0.40 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 23.26 +0.40 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 25.76 +0.40 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 28.26 +0.40 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 30.76 +0.40 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 33.26 +0.40 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 35.76 +0.40 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 38.26 +0.40 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 40.76 +0.40 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 61 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 58 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 54 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 0.02 +0.01 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 +0.02 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.19 +0.02 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 +0.02 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.30 +0.04 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.35 +0.03 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.43 +0.05 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.51 +0.04 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.59 +0.05 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.69 +0.06 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.80 +0.06 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.94 +0.06 53 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 1.21 +0.07 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.52 +0.09 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.89 +0.13 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.27 +0.12 52 0 30 0
30MAR27 25.00 P 0.00 0.00 0.00 2.68 +0.10 52 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 3.23 +0.16 52 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 3.78 +0.19 53 0 58 0
30MAR27 28.00 P 0.00 0.00 0.00 4.36 +0.20 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.00 +0.13 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.67 +0.23 53 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 6.35 +0.24 53 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 7.09 +0.27 53 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.83 +0.27 53 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 8.62 +0.30 53 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 9.42 +0.30 53 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 10.24 +0.31 53 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 11.09 +0.32 53 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 11.95 +0.32 53 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 12.83 +0.34 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.73 +0.34 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.64 +0.35 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.56 +0.36 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.50 +0.37 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.44 +0.37 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.39 +0.38 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.35 +0.38 53 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.32 +0.38 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.30 +0.39 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.28 +0.39 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.27 +0.40 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 25.76 +0.40 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.26 +0.40 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.76 +0.40 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.26 +0.40 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.76 +0.40 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.26 +0.40 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.76 +0.40 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.26 +0.40 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.76 +0.40 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.26 +0.40 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 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 0.02 0.00 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.14 0.00 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.18 +0.01 54 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.22 +0.01 53 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.27 +0.01 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.32 +0.01 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.38 0.00 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.45 +0.01 53 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.53 +0.01 53 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.62 +0.01 53 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.71 +0.01 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.83 +0.03 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.94 +0.02 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.06 +0.02 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.20 0.00 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.35 +0.04 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.54 +0.03 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.88 +0.05 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.25 +0.06 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.66 +0.08 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.08 +0.08 53 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 3.55 +0.08 53 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 4.10 +0.12 53 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.65 +0.14 53 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 5.25 +0.17 53 0 60 0
29JUN27 29.00 P 0.00 0.00 0.00 5.86 +0.13 53 0 449 0
29JUN27 30.00 P 0.00 0.00 0.00 6.52 +0.16 53 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 7.20 +0.16 53 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.88 +0.16 53 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 8.62 +0.19 53 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 9.37 +0.19 53 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 10.13 +0.20 53 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 10.93 +0.22 53 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 11.74 +0.22 53 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 12.56 +0.23 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.40 +0.25 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.26 +0.26 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 15.13 +0.27 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.00 +0.27 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.90 +0.29 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.81 +0.30 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.72 +0.30 53 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.64 +0.31 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.58 +0.33 53 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.52 +0.33 53 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.46 +0.33 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.42 +0.35 53 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 25.83 +0.36 53 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.28 +0.38 53 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.76 +0.39 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.26 +0.40 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.76 +0.40 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.26 +0.40 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.76 +0.40 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.26 +0.40 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.76 +0.40 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.26 +0.40 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.07 0.00 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 0.00 55 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.13 0.00 55 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.16 0.00 54 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.20 0.00 54 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.26 +0.02 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.30 +0.01 55 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.36 0.00 54 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.44 +0.02 55 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.50 +0.01 55 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.59 +0.01 54 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.68 +0.01 54 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.77 +0.01 54 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.89 +0.02 55 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.01 +0.02 54 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.13 +0.02 54 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.26 -0.01 54 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.41 +0.03 54 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.57 +0.03 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.72 +0.01 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.89 +0.04 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.10 +0.06 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.47 +0.07 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.87 +0.07 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.30 +0.04 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.77 +0.09 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.27 +0.09 54 0 1 0
29SEP27 26.00 P 0.00 0.00 0.00 4.82 +0.12 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.38 +0.12 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.98 +0.13 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.63 +0.23 54 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 7.24 +0.12 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.99 +0.20 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.68 +0.15 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.37 +0.15 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.12 +0.18 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.88 +0.19 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.64 +0.19 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.41 +0.20 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 13.22 +0.22 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 14.04 +0.22 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.86 +0.22 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 15.69 +0.23 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.55 +0.25 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.42 +0.26 54 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.29 +0.26 54 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 19.17 +0.26 54 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 20.06 +0.28 54 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.97 +0.30 54 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.88 +0.30 54 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.80 +0.30 54 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.72 +0.30 54 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 26.06 +0.33 54 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.44 +0.34 54 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.86 +0.36 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.30 +0.37 54 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 35.77 +0.39 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.26 +0.40 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.76 +0.40 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.26 +0.40 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 45.76 +0.40 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 48.26 +0.40 0 0 0 0
TOTAL PUT 1,748 17,200 +1,596
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$ 195.500
16OCT26 144.00 C 0.00 0.00 0.00 51.91 -3.24 184 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 50.66 -3.49 151 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 49.92 -3.23 178 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 48.93 -3.22 175 0 0 0
16OCT26 148.00 C 0.00 0.00 0.00 47.66 -3.49 142 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 46.93 -3.22 168 0 0 0
16OCT26 150.00 C 0.00 0.00 0.00 45.93 -3.22 164 0 0 0
16OCT26 152.50 C 0.00 0.00 0.00 43.17 -3.48 130 0 0 0
16OCT26 155.00 C 0.00 0.00 0.00 40.93 -3.23 147 0 0 0
16OCT26 157.50 C 0.00 0.00 0.00 38.44 -3.22 139 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 35.54 -3.62 0 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 33.04 -3.62 0 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 30.54 -3.62 0 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 28.04 -3.62 0 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 25.55 -3.61 53 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 23.05 -3.61 47 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 20.55 -3.62 41 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 18.06 -3.62 42 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 15.58 -3.62 41 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 13.14 -3.60 41 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 10.78 -3.56 41 0 2 0
16OCT26 187.50 C 10.90 10.90 10.90 8.79 -3.22 48 1 2 0
16OCT26 190.00 C 8.80 8.80 8.00 6.68 -2.94 45 3 54 -1
16OCT26 192.50 C 3.75 3.75 3.75 4.85 -2.69 44 5 45 0
16OCT26 195.00 C 0.00 0.00 0.00 3.33 -2.46 43 0 39 0
16OCT26 197.50 C 2.27 2.27 2.20 2.16 -2.12 42 40 316 0
16OCT26 200.00 C 1.00 1.34 1.00 1.31 -1.81 42 67 325 +5
16OCT26 202.50 C 0.00 0.00 0.00 0.75 -1.33 42 0 196 0
16OCT26 205.00 C 0.00 0.00 0.00 0.40 -0.95 42 0 52 0
16OCT26 207.50 C 0.00 0.00 0.00 0.20 -0.69 42 0 18 0
16OCT26 210.00 C 0.00 0.00 0.00 0.09 -0.44 41 0 16 0
16OCT26 212.50 C 0.00 0.00 0.00 0.04 -0.26 42 0 55 0
16OCT26 215.00 C 0.00 0.00 0.00 0.02 -0.14 43 0 12 0
16OCT26 217.50 C 0.00 0.00 0.00 0.01 -0.08 44 0 0 0
16OCT26 220.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 6 0
16OCT26 222.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 245.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
16OCT26 247.50 C 0.00 0.00 0.00 0.01 - 89 0 0 -
16OCT26 250.00 C 0.00 0.00 0.00 0.01 - 93 0 0 -
23OCT26 147.00 C 0.00 0.00 0.00 48.93 -3.31 91 0 0 0
23OCT26 148.00 C 0.00 0.00 0.00 47.66 -3.53 65 0 0 0
23OCT26 149.00 C 0.00 0.00 0.00 46.93 -3.32 88 0 0 0
23OCT26 150.00 C 0.00 0.00 0.00 45.93 -3.32 86 0 0 0
23OCT26 152.50 C 0.00 0.00 0.00 43.17 -3.53 60 0 0 0
23OCT26 155.00 C 0.00 0.00 0.00 40.93 -3.32 76 0 0 0
23OCT26 157.50 C 0.00 0.00 0.00 38.44 -3.27 72 0 0 0
23OCT26 160.00 C 0.00 0.00 0.00 35.64 -3.62 0 0 0 0
23OCT26 162.50 C 0.00 0.00 0.00 33.15 -3.61 38 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 30.65 -3.61 34 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 28.16 -3.61 34 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 25.67 -3.61 33 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 23.20 -3.61 34 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 20.75 -3.59 34 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 18.33 -3.58 33 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 15.98 -3.53 33 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 13.71 -3.47 33 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 11.55 -3.38 33 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 9.66 -3.13 35 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 7.95 -2.73 35 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 6.29 -2.49 35 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 4.85 -2.22 34 0 21 0
23OCT26 197.50 C 3.04 3.04 3.01 3.65 -2.00 34 16 36 +15
23OCT26 200.00 C 3.55 3.55 2.27 2.67 -1.75 34 74 113 +55
23OCT26 202.50 C 1.94 2.13 1.77 1.90 -1.50 34 122 78 +77
23OCT26 205.00 C 1.70 1.70 1.41 1.32 -1.27 34 41 27 +18
23OCT26 207.50 C 1.09 1.09 0.93 0.89 -1.10 34 16 14 -14
23OCT26 210.00 C 0.00 0.00 0.00 0.58 -0.85 34 0 43 0
23OCT26 212.50 C 0.00 0.00 0.00 0.37 -0.63 34 0 0 0
23OCT26 215.00 C 0.00 0.00 0.00 0.23 -0.46 34 0 0 0
23OCT26 217.50 C 0.00 0.00 0.00 0.14 -0.32 34 0 0 0
23OCT26 220.00 C 0.00 0.00 0.00 0.08 -0.23 34 0 30 0
23OCT26 222.50 C 0.00 0.00 0.00 0.05 -0.15 34 0 0 0
23OCT26 225.00 C 0.00 0.00 0.00 0.03 -0.10 34 0 10 0
23OCT26 227.50 C 0.00 0.00 0.00 0.02 -0.06 35 0 0 0
23OCT26 230.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 2 0
23OCT26 232.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
23OCT26 235.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
23OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 245.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
23OCT26 247.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
23OCT26 250.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29OCT26 157.50 C 0.00 0.00 0.00 38.68 -3.12 62 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 35.73 -3.60 30 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 33.24 -3.52 31 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 30.75 -3.62 31 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 28.28 -3.62 32 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 25.82 -3.61 32 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 23.39 -3.60 32 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 20.99 -3.59 32 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 18.65 -3.57 32 0 30 0
29OCT26 180.00 C 0.00 0.00 0.00 16.39 -3.52 32 0 129 0
29OCT26 182.50 C 0.00 0.00 0.00 14.22 -3.46 32 0 48 0
29OCT26 185.00 C 0.00 0.00 0.00 12.18 -3.36 32 0 128 0
29OCT26 187.50 C 0.00 0.00 0.00 10.28 -3.24 32 0 483 0
29OCT26 190.00 C 0.00 0.00 0.00 8.55 -3.07 32 0 360 0
29OCT26 192.50 C 7.22 7.22 7.22 7.20 -2.68 33 15 272 0
29OCT26 195.00 C 5.43 5.43 5.31 5.79 -2.50 33 5 219 -4
29OCT26 197.50 C 5.01 5.01 4.10 4.57 -2.16 32 36 235 -16
29OCT26 200.00 C 4.60 4.60 3.66 3.55 -2.01 32 17 474 +13
29OCT26 205.00 C 2.64 2.64 1.93 2.02 -1.60 32 273 599 -16
29OCT26 210.00 C 1.76 1.76 1.10 1.07 -1.17 32 55 925 +35
29OCT26 215.00 C 0.96 0.98 0.66 0.52 -0.76 32 108 816 +91
29OCT26 220.00 C 0.60 0.62 0.60 0.24 -0.45 32 8 860 +8
29OCT26 225.00 C 0.00 0.00 0.00 0.10 -0.25 32 0 234 0
29OCT26 230.00 C 0.00 0.00 0.00 0.04 -0.13 32 0 448 0
29OCT26 235.00 C 0.14 0.14 0.14 0.02 -0.06 33 20 624 -20
29OCT26 240.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 40 0 138 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
27NOV26 157.50 C 0.00 0.00 0.00 39.44 -2.77 42 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 37.16 -3.24 42 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 34.75 -2.66 40 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 32.19 -2.91 37 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 29.99 -3.42 37 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 27.85 -3.37 37 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 25.78 -3.30 37 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 23.77 -3.24 37 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 21.85 -3.16 37 0 17 0
27NOV26 180.00 C 0.00 0.00 0.00 20.01 -3.07 37 0 81 0
27NOV26 182.50 C 0.00 0.00 0.00 18.25 -2.98 37 0 116 0
27NOV26 185.00 C 0.00 0.00 0.00 16.59 -2.87 37 0 139 0
27NOV26 187.50 C 0.00 0.00 0.00 15.02 -2.76 37 0 315 0
27NOV26 190.00 C 12.55 12.65 12.55 13.75 -2.44 38 30 165 +30
27NOV26 192.50 C 12.88 12.88 11.35 12.54 -2.16 38 60 164 +42
27NOV26 195.00 C 10.60 11.31 10.60 11.22 -1.84 38 84 244 +63
27NOV26 197.50 C 9.75 9.96 9.61 10.00 -1.86 38 43 170 +13
27NOV26 200.00 C 9.49 9.49 8.06 8.76 -1.69 38 62 206 +60
27NOV26 205.00 C 0.00 0.00 0.00 6.93 -1.49 38 1 140 +1
27NOV26 210.00 C 5.20 5.24 5.20 5.32 -1.33 38 2 346 +1
27NOV26 215.00 C 0.00 0.00 0.00 4.03 -1.12 38 0 449 0
27NOV26 220.00 C 3.08 3.08 3.06 3.00 -0.99 37 3 696 0
27NOV26 225.00 C 2.58 2.58 2.31 2.21 -0.90 37 126 1,254 +107
27NOV26 230.00 C 1.81 1.81 1.77 1.60 -0.75 37 24 933 0
27NOV26 235.00 C 1.57 1.58 1.57 1.15 -0.59 37 20 204 +20
27NOV26 240.00 C 0.00 0.00 0.00 0.81 -0.46 37 0 198 0
27NOV26 245.00 C 0.90 0.90 0.90 0.57 -0.34 37 3 37 +3
27NOV26 250.00 C 0.61 0.64 0.61 0.39 -0.26 37 197 212 +195
27NOV26 255.00 C 0.60 0.60 0.60 0.27 -0.18 37 10 20 -1
30DEC26 147.50 C 0.00 0.00 0.00 49.41 -2.80 41 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 47.08 -2.77 40 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 44.76 -2.82 40 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 42.47 -2.70 39 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 40.26 -2.64 39 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 38.05 -2.64 39 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 35.89 -3.21 39 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 33.17 -3.15 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 31.13 -3.35 35 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 29.10 -3.34 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 27.20 -3.22 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 25.32 -3.20 35 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 23.54 -3.11 35 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 21.83 -3.03 35 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 20.17 -2.99 35 0 122 0
30DEC26 185.00 C 0.00 0.00 0.00 18.65 -2.82 35 0 181 0
30DEC26 187.50 C 0.00 0.00 0.00 17.14 -2.81 35 0 136 0
30DEC26 190.00 C 0.00 0.00 0.00 15.78 -2.66 35 0 116 0
30DEC26 192.50 C 0.00 0.00 0.00 14.89 -2.13 36 0 223 0
30DEC26 195.00 C 0.00 0.00 0.00 13.59 -1.90 36 0 282 0
30DEC26 197.50 C 12.27 12.27 12.27 12.44 -1.86 36 15 299 +15
30DEC26 200.00 C 11.18 11.18 11.18 11.30 -1.75 36 15 246 0
30DEC26 205.00 C 9.27 9.42 9.27 9.33 -1.63 36 19 172 +3
30DEC26 210.00 C 8.63 8.63 7.22 7.62 -1.61 36 6 479 0
30DEC26 215.00 C 0.00 0.00 0.00 6.13 -1.43 36 0 238 0
30DEC26 220.00 C 0.00 0.00 0.00 4.95 -1.36 36 0 41 0
30DEC26 225.00 C 4.02 4.23 4.02 3.95 -1.23 36 4 95 0
30DEC26 230.00 C 3.22 3.22 3.22 3.10 -1.11 36 9 421 0
30DEC26 235.00 C 0.00 0.00 0.00 2.45 -0.88 35 0 228 0
30DEC26 240.00 C 0.00 0.00 0.00 1.91 -0.77 35 0 468 0
30DEC26 245.00 C 1.84 1.84 1.84 1.45 -0.67 35 15 39 0
30DEC26 250.00 C 1.63 1.63 1.50 1.14 -0.52 35 16 425 +15
30DEC26 255.00 C 0.00 0.00 0.00 0.86 -0.41 35 0 108 0
30DEC26 260.00 C 1.10 1.10 1.10 0.65 -0.31 35 10 87 +10
30DEC26 265.00 C 0.00 0.00 0.00 0.50 -0.26 35 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 0.35 -0.24 35 0 107 0
30DEC26 275.00 C 0.00 0.00 0.00 0.27 -0.18 35 0 24 0
28JAN27 162.50 C 0.00 0.00 0.00 37.33 -2.90 39 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 35.33 -2.92 38 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 32.83 -3.08 36 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 30.99 -2.86 36 0 13 0
28JAN27 172.50 C 0.00 0.00 0.00 29.15 -2.99 36 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 27.47 -2.84 36 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 25.80 -2.79 36 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 24.16 -2.76 36 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 22.68 -2.57 36 0 27 0
28JAN27 185.00 C 0.00 0.00 0.00 21.20 -2.55 36 0 30 0
28JAN27 187.50 C 0.00 0.00 0.00 19.76 -2.51 36 0 55 0
28JAN27 190.00 C 0.00 0.00 0.00 18.48 -2.31 36 0 56 0
28JAN27 192.50 C 0.00 0.00 0.00 17.69 -1.79 37 0 60 0
28JAN27 195.00 C 17.03 17.03 17.03 16.42 -1.71 37 13 29 -13
28JAN27 197.50 C 14.79 14.79 14.73 15.28 -1.61 37 30 82 +15
28JAN27 200.00 C 0.00 0.00 0.00 14.18 -1.53 37 0 45 0
28JAN27 205.00 C 0.00 0.00 0.00 12.15 -1.43 37 0 33 0
28JAN27 210.00 C 0.00 0.00 0.00 10.30 -1.41 37 0 2 0
28JAN27 215.00 C 0.00 0.00 0.00 8.78 -1.30 37 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 7.36 -1.32 37 0 15 0
28JAN27 225.00 C 0.00 0.00 0.00 6.20 -1.20 37 0 21 0
28JAN27 230.00 C 0.00 0.00 0.00 5.17 -1.08 37 0 15 0
28JAN27 235.00 C 0.00 0.00 0.00 4.30 - 37 0 0 -
28JAN27 240.00 C 0.00 0.00 0.00 3.56 - 37 0 0 -
28JAN27 245.00 C 0.00 0.00 0.00 2.93 - 36 0 0 -
30MAR27 147.50 C 0.00 0.00 0.00 51.97 -2.68 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 49.87 -3.26 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 47.71 -2.71 37 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 45.80 -3.03 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 43.82 -2.51 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 41.88 -2.93 37 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 39.97 -2.89 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 38.28 -2.69 37 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 36.35 -2.77 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 34.60 -2.72 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 33.24 -2.69 37 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 31.59 -2.70 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 30.09 -2.56 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 28.63 -2.46 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 27.18 -2.45 37 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 25.74 -2.43 37 0 78 0
30MAR27 187.50 C 0.00 0.00 0.00 24.47 -2.25 37 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 23.21 -2.19 37 0 106 0
30MAR27 192.50 C 0.00 0.00 0.00 21.78 -2.35 37 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 20.58 -1.64 37 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 19.45 -1.57 37 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 18.36 -1.52 37 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 16.17 -1.64 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 14.34 -1.52 36 0 998 0
30MAR27 215.00 C 0.00 0.00 0.00 12.70 -1.46 36 0 85 0
30MAR27 220.00 C 0.00 0.00 0.00 11.23 -1.33 36 0 563 0
30MAR27 225.00 C 0.00 0.00 0.00 9.93 -1.24 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 8.84 -1.09 37 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 7.88 -0.91 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 6.99 -0.79 37 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 6.13 -0.80 37 0 16 0
30MAR27 250.00 C 5.85 5.85 5.85 5.24 -0.88 37 1 1 0
30MAR27 255.00 C 0.00 0.00 0.00 4.61 -0.65 37 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 4.01 -0.64 37 0 37 0
29JUN27 157.50 C 0.00 0.00 0.00 46.86 -2.88 35 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 45.13 -2.42 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 43.42 -2.87 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 41.74 -2.73 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 40.12 -2.66 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 38.52 -2.62 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 36.99 -2.55 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 35.51 -2.61 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 34.07 -2.48 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 32.68 -2.50 35 0 17 0
29JUN27 182.50 C 0.00 0.00 0.00 31.31 -2.47 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 30.04 -3.36 35 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 29.73 -2.36 37 0 76 0
29JUN27 190.00 C 0.00 0.00 0.00 28.50 -2.35 37 0 24 0
29JUN27 192.50 C 0.00 0.00 0.00 26.61 -2.12 36 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 25.47 -2.06 36 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 24.40 -1.93 36 0 161 0
29JUN27 200.00 C 0.00 0.00 0.00 23.33 -1.95 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 21.39 -1.87 36 0 142 0
29JUN27 210.00 C 0.00 0.00 0.00 19.69 -1.55 36 0 120 0
29JUN27 215.00 C 0.00 0.00 0.00 17.90 -1.61 36 0 16 0
29JUN27 220.00 C 0.00 0.00 0.00 16.33 -1.52 37 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 14.95 -1.26 37 0 3 0
29JUN27 230.00 C 0.00 0.00 0.00 13.66 -1.22 37 0 20 0
29JUN27 235.00 C 0.00 0.00 0.00 12.48 -1.14 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 11.40 -1.02 37 0 26 0
29JUN27 245.00 C 0.00 0.00 0.00 10.37 -1.00 37 0 28 0
29JUN27 250.00 C 0.00 0.00 0.00 9.51 -0.92 37 0 4 0
29JUN27 255.00 C 0.00 0.00 0.00 8.49 -1.06 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 7.70 -1.12 37 0 12 0
29SEP27 157.50 C 0.00 0.00 0.00 50.17 -2.52 35 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 48.57 -2.69 35 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 46.96 -2.64 35 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 45.39 -2.66 35 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 43.86 -2.62 35 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 42.37 -2.52 35 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 40.92 -2.54 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 39.52 -2.58 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 38.16 -2.58 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 36.83 -2.55 35 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 35.54 -2.48 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 34.30 -2.43 35 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 33.09 -2.46 35 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 31.92 -2.46 35 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 30.78 -2.42 35 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 29.81 -2.21 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 28.87 -1.98 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 27.72 -2.10 36 0 43 0
29SEP27 205.00 C 0.00 0.00 0.00 25.88 -1.96 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 24.05 -1.81 36 0 300 0
29SEP27 215.00 C 0.00 0.00 0.00 22.44 -1.57 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 20.88 -1.51 36 0 5 0
29SEP27 225.00 C 0.00 0.00 0.00 19.30 -1.47 37 0 12 0
29SEP27 230.00 C 0.00 0.00 0.00 17.93 -1.58 36 0 44 0
29SEP27 235.00 C 0.00 0.00 0.00 16.67 - 37 0 0 -
29SEP27 240.00 C 0.00 0.00 0.00 15.49 - 37 0 0 -
29SEP27 245.00 C 14.00 14.00 13.90 14.19 - 37 6 6 -
TOTAL CALL 1,746 24,665 +825
16OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 146.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
16OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
16OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
16OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
16OCT26 175.00 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
16OCT26 177.50 P 0.00 0.00 0.00 0.02 0.00 44 0 96 0
16OCT26 180.00 P 0.00 0.00 0.00 0.04 0.00 42 0 112 0
16OCT26 182.50 P 0.26 0.26 0.26 0.10 +0.02 42 1 74 +1
16OCT26 185.00 P 0.39 0.39 0.39 0.23 +0.05 41 1 37 0
16OCT26 187.50 P 0.60 0.60 0.42 0.47 +0.12 41 23 82 +21
16OCT26 190.00 P 1.33 1.50 0.80 0.91 +0.25 41 11 72 -2
16OCT26 192.50 P 1.20 2.15 1.20 1.60 +0.52 40 20 63 +16
16OCT26 195.00 P 1.71 2.46 1.71 2.61 +0.86 40 6 48 0
16OCT26 197.50 P 0.00 0.00 0.00 3.93 +1.24 39 0 46 0
16OCT26 200.00 P 5.83 5.83 5.83 5.55 +1.54 38 1 1 -1
16OCT26 202.50 P 6.76 6.76 6.76 7.45 +1.84 36 15 15 +15
16OCT26 205.00 P 0.00 0.00 0.00 10.14 +2.69 49 0 2 0
16OCT26 207.50 P 0.00 0.00 0.00 12.15 +2.73 41 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 14.56 +3.20 41 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 17.01 +3.37 40 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 19.50 +3.49 0 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 22.00 +3.56 0 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 24.50 +3.59 0 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 27.00 +3.60 0 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 29.50 +3.60 0 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 32.00 +3.60 0 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 34.50 +2.86 0 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 37.00 +2.86 0 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 39.50 +2.86 0 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 42.00 +2.87 0 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 44.50 +2.82 0 0 0 0
16OCT26 242.50 P 0.00 0.00 0.00 47.00 +2.84 0 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 49.50 - 0 0 0 -
16OCT26 247.50 P 0.00 0.00 0.00 52.00 - 0 0 0 -
16OCT26 250.00 P 0.00 0.00 0.00 54.50 - 0 0 0 -
23OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23OCT26 170.00 P 0.12 0.12 0.12 0.02 0.00 33 15 15 +15
23OCT26 172.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
23OCT26 177.50 P 0.45 0.45 0.45 0.18 +0.04 34 10 11 +10
23OCT26 180.00 P 0.00 0.00 0.00 0.33 +0.09 34 0 11 0
23OCT26 182.50 P 0.67 0.76 0.67 0.56 +0.15 34 21 23 +21
23OCT26 185.00 P 0.88 1.16 0.88 0.91 +0.24 34 101 106 +101
23OCT26 187.50 P 1.50 1.55 1.38 1.35 +0.31 33 11 11 +11
23OCT26 190.00 P 2.30 2.30 2.30 2.01 +0.46 33 1 10 +1
23OCT26 192.50 P 3.01 3.01 2.99 2.86 +0.65 33 30 15 +15
23OCT26 195.00 P 2.87 2.87 2.87 3.93 +0.85 32 1 3 +1
23OCT26 197.50 P 5.61 5.61 5.61 5.21 +1.07 32 2 2 0
23OCT26 200.00 P 0.00 0.00 0.00 6.72 +1.28 32 0 1 0
23OCT26 202.50 P 0.00 0.00 0.00 8.50 +1.61 32 0 0 0
23OCT26 205.00 P 0.00 0.00 0.00 10.63 +2.22 33 0 0 0
23OCT26 207.50 P 0.00 0.00 0.00 12.72 +2.25 33 0 0 0
23OCT26 210.00 P 0.00 0.00 0.00 14.93 +2.81 33 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 17.24 +3.02 33 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 19.62 +3.20 33 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 22.05 +3.34 34 0 0 0
23OCT26 220.00 P 0.00 0.00 0.00 24.51 +3.44 33 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 27.00 +3.52 0 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 29.50 +3.57 0 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 32.00 +3.59 0 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 35.03 +3.39 64 0 0 0
23OCT26 232.50 P 0.00 0.00 0.00 37.22 +2.88 59 0 0 0
23OCT26 235.00 P 0.00 0.00 0.00 39.85 +3.06 66 0 0 0
23OCT26 237.50 P 0.00 0.00 0.00 42.00 +2.67 0 0 0 0
23OCT26 240.00 P 0.00 0.00 0.00 45.04 +3.36 78 0 0 0
23OCT26 242.50 P 0.00 0.00 0.00 47.00 +2.84 0 0 0 0
23OCT26 245.00 P 0.00 0.00 0.00 49.86 - 78 0 0 -
23OCT26 247.50 P 0.00 0.00 0.00 52.04 - 65 0 0 -
23OCT26 250.00 P 0.00 0.00 0.00 54.74 - 79 0 0 -
29OCT26 157.50 P 0.12 0.12 0.12 0.01 0.00 37 4 37 +4
29OCT26 160.00 P 0.18 0.18 0.15 0.01 0.00 34 17 652 0
29OCT26 162.50 P 0.20 0.21 0.18 0.01 -0.01 32 66 417 -21
29OCT26 165.00 P 0.24 0.24 0.24 0.03 0.00 33 20 772 0
29OCT26 167.50 P 0.00 0.00 0.00 0.05 0.00 32 0 670 0
29OCT26 170.00 P 0.38 0.38 0.35 0.08 0.00 32 5 567 -3
29OCT26 172.50 P 0.44 0.44 0.44 0.15 +0.01 32 1 300 0
29OCT26 175.00 P 0.56 0.59 0.50 0.25 +0.02 32 15 740 +10
29OCT26 177.50 P 0.73 0.73 0.73 0.41 +0.05 32 25 504 +25
29OCT26 180.00 P 0.79 1.19 0.79 0.65 +0.09 32 64 844 +34
29OCT26 182.50 P 1.46 1.62 1.22 0.99 +0.16 32 45 250 +41
29OCT26 185.00 P 1.92 2.17 1.66 1.46 +0.27 32 120 534 +91
29OCT26 187.50 P 2.03 2.80 2.03 2.08 +0.40 32 12 243 +12
29OCT26 190.00 P 3.00 3.05 2.84 2.77 +0.46 31 49 159 -24
29OCT26 192.50 P 0.00 0.00 0.00 3.68 +0.61 31 0 263 0
29OCT26 195.00 P 5.00 5.40 5.00 4.76 +0.79 31 5 219 +3
29OCT26 197.50 P 7.70 7.70 7.70 6.02 +0.87 31 1 312 +1
29OCT26 200.00 P 7.00 9.42 7.00 7.47 +1.08 30 12 180 +1
29OCT26 205.00 P 0.00 0.00 0.00 11.23 +2.02 32 0 124 0
29OCT26 210.00 P 0.00 0.00 0.00 15.32 +2.50 32 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 19.81 +2.91 31 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 24.58 +3.23 31 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 29.50 +3.44 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 35.03 +3.39 52 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 39.98 +3.19 56 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 45.04 +3.36 62 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 49.86 +3.21 63 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 54.74 +3.08 65 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 59.50 +2.84 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 64.50 +2.84 0 0 0 0
27NOV26 157.50 P 0.94 0.97 0.91 0.46 +0.07 37 56 178 +55
27NOV26 160.00 P 1.07 1.10 1.07 0.63 +0.11 37 25 503 0
27NOV26 162.50 P 0.00 0.00 0.00 0.81 +0.11 37 0 364 0
27NOV26 165.00 P 1.50 1.50 1.50 1.08 +0.18 37 1 177 +1
27NOV26 167.50 P 0.00 0.00 0.00 1.37 +0.20 37 0 110 0
27NOV26 170.00 P 2.38 2.38 2.14 1.74 +0.27 37 67 357 +43
27NOV26 172.50 P 0.00 0.00 0.00 2.17 +0.33 37 0 175 0
27NOV26 175.00 P 2.89 3.01 2.88 2.66 +0.38 37 7 361 +5
27NOV26 177.50 P 3.52 3.64 3.52 3.26 +0.48 38 4 66 +4
27NOV26 180.00 P 4.25 4.25 4.16 3.91 +0.54 38 4 184 +1
27NOV26 182.50 P 0.00 0.00 0.00 4.70 +0.68 38 0 125 0
27NOV26 185.00 P 6.21 6.22 5.53 5.53 +0.75 38 10 220 +4
27NOV26 187.50 P 6.90 6.90 6.83 6.42 +0.81 37 2 964 -1
27NOV26 190.00 P 7.50 8.00 7.50 7.33 +0.77 37 2 166 +1
27NOV26 192.50 P 8.15 9.68 8.15 8.40 +0.86 37 2 109 0
27NOV26 195.00 P 10.13 10.13 9.89 9.60 +1.00 37 17 200 +1
27NOV26 197.50 P 11.51 11.83 11.00 10.90 +1.09 37 82 208 +59
27NOV26 200.00 P 0.00 0.00 0.00 12.30 +1.19 37 0 123 0
27NOV26 205.00 P 0.00 0.00 0.00 15.21 +1.24 36 0 91 0
27NOV26 210.00 P 0.00 0.00 0.00 18.97 +2.07 37 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 22.73 +2.31 37 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 26.76 +2.54 37 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 31.01 +2.75 37 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 35.78 +3.26 39 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 40.38 +2.85 40 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 45.07 +2.56 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 49.86 +2.58 41 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 54.79 +3.13 43 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 59.50 +2.84 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.49 +0.05 35 0 936 0
30DEC26 150.00 P 1.12 1.12 1.12 0.64 +0.08 35 1 104 0
30DEC26 152.50 P 0.00 0.00 0.00 0.83 +0.10 35 0 379 0
30DEC26 155.00 P 1.50 1.50 1.50 1.03 +0.12 35 1 82 0
30DEC26 157.50 P 0.00 0.00 0.00 1.30 +0.17 35 0 19 0
30DEC26 160.00 P 2.05 2.05 2.05 1.59 +0.20 35 1 108 0
30DEC26 162.50 P 2.37 2.37 2.37 1.96 +0.26 36 1 145 0
30DEC26 165.00 P 2.80 2.80 2.80 2.34 +0.28 36 2 258 0
30DEC26 167.50 P 0.00 0.00 0.00 2.84 +0.39 36 0 180 0
30DEC26 170.00 P 0.00 0.00 0.00 3.34 +0.32 36 0 140 0
30DEC26 172.50 P 0.00 0.00 0.00 3.97 +0.44 36 0 148 0
30DEC26 175.00 P 0.00 0.00 0.00 4.62 +0.45 36 0 149 0
30DEC26 177.50 P 5.70 5.70 5.70 5.38 +0.56 36 1 88 0
30DEC26 180.00 P 6.37 6.37 6.37 6.21 +0.64 36 1 146 0
30DEC26 182.50 P 0.00 0.00 0.00 7.03 +0.71 36 0 111 0
30DEC26 185.00 P 0.00 0.00 0.00 7.94 +0.82 35 0 111 0
30DEC26 187.50 P 0.00 0.00 0.00 8.93 +0.87 35 0 182 0
30DEC26 190.00 P 10.36 10.36 10.18 9.90 +0.80 35 7 111 +7
30DEC26 192.50 P 11.20 11.20 11.20 11.06 +0.93 35 3 201 0
30DEC26 195.00 P 13.20 13.20 13.20 12.30 +0.99 35 15 179 +15
30DEC26 197.50 P 0.00 0.00 0.00 13.62 +1.06 35 0 110 0
30DEC26 200.00 P 0.00 0.00 0.00 15.03 +1.14 35 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 18.25 +1.53 35 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 21.65 +1.66 35 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 25.21 +2.00 35 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 29.06 +2.26 35 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 33.09 +2.44 35 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 37.65 +2.96 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 42.05 +2.66 37 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 46.53 +2.78 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 51.14 +2.87 38 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 55.81 +2.48 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 60.54 +2.62 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 65.33 +2.62 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 70.14 +2.65 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 74.98 +2.75 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 79.84 +2.72 41 0 0 0
28JAN27 162.50 P 3.00 3.00 3.00 3.22 +0.46 36 1 28 +1
28JAN27 165.00 P 0.00 0.00 0.00 3.83 +0.58 37 0 0 0
28JAN27 167.50 P 4.86 4.86 4.50 4.44 +0.69 37 2 19 +2
28JAN27 170.00 P 5.10 5.10 5.10 5.10 +0.65 37 1 2 +1
28JAN27 172.50 P 5.85 5.85 5.85 5.77 +0.66 37 2 2 +2
28JAN27 175.00 P 0.00 0.00 0.00 6.44 +0.66 36 0 48 0
28JAN27 177.50 P 0.00 0.00 0.00 7.25 +0.68 36 0 31 0
28JAN27 180.00 P 7.68 8.26 7.68 8.08 +0.67 36 16 16 +1
28JAN27 182.50 P 9.12 9.12 9.12 8.98 +0.86 36 15 55 -15
28JAN27 185.00 P 0.00 0.00 0.00 9.95 +0.84 36 0 90 0
28JAN27 187.50 P 0.00 0.00 0.00 10.88 +0.80 35 0 56 0
28JAN27 190.00 P 12.75 12.75 12.75 12.00 +0.88 35 15 49 +15
28JAN27 192.50 P 0.00 0.00 0.00 13.18 +0.94 35 0 45 0
28JAN27 195.00 P 15.30 15.30 15.30 14.44 +1.00 35 15 30 +15
28JAN27 197.50 P 0.00 0.00 0.00 15.77 +1.07 35 0 10 0
28JAN27 200.00 P 0.00 0.00 0.00 17.16 +1.13 35 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 20.27 +1.42 35 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 23.82 +1.77 36 0 15 0
28JAN27 215.00 P 0.00 0.00 0.00 27.34 +2.21 36 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 30.98 +2.30 36 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 34.91 +2.55 36 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 39.07 +2.82 37 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 43.28 - 37 0 0 -
28JAN27 240.00 P 0.00 0.00 0.00 47.64 - 37 0 0 -
28JAN27 245.00 P 0.00 0.00 0.00 52.06 - 37 0 0 -
30MAR27 147.50 P 0.00 0.00 0.00 2.70 +0.37 37 0 169 0
30MAR27 150.00 P 0.00 0.00 0.00 3.08 +0.38 37 0 66 0
30MAR27 152.50 P 0.00 0.00 0.00 3.55 +0.47 37 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 4.05 +0.52 37 0 35 0
30MAR27 157.50 P 0.00 0.00 0.00 4.56 +0.53 37 0 19 0
30MAR27 160.00 P 0.00 0.00 0.00 5.15 +0.48 37 0 1,265 0
30MAR27 162.50 P 6.46 6.46 6.46 5.80 +0.70 37 1 38 +1
30MAR27 165.00 P 0.00 0.00 0.00 6.65 +0.90 38 0 28 0
30MAR27 167.50 P 0.00 0.00 0.00 7.38 +0.97 38 0 35 0
30MAR27 170.00 P 0.00 0.00 0.00 8.23 +0.95 38 0 952 0
30MAR27 172.50 P 0.00 0.00 0.00 9.08 +0.95 38 0 31 0
30MAR27 175.00 P 10.10 10.10 10.10 9.94 +0.96 38 2 18 +2
30MAR27 177.50 P 0.00 0.00 0.00 10.95 +1.11 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 11.93 +1.14 38 0 3 0
30MAR27 182.50 P 0.00 0.00 0.00 12.95 +1.12 38 0 69 0
30MAR27 185.00 P 0.00 0.00 0.00 14.04 +1.16 38 0 25 0
30MAR27 187.50 P 0.00 0.00 0.00 15.18 +1.24 37 0 65 0
30MAR27 190.00 P 0.00 0.00 0.00 16.37 +1.23 37 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 17.62 +1.23 37 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 18.93 +1.29 38 0 154 0
30MAR27 197.50 P 0.00 0.00 0.00 20.27 +1.36 37 0 60 0
30MAR27 200.00 P 22.37 22.37 21.92 21.69 +1.37 37 60 106 +9
30MAR27 205.00 P 25.56 25.56 25.56 24.76 +1.54 38 15 76 0
30MAR27 210.00 P 0.00 0.00 0.00 28.11 +1.79 38 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 31.47 +1.83 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 34.98 +1.97 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 38.93 +2.25 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 42.62 +2.20 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 46.58 +2.30 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 50.68 +2.42 39 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 54.86 +2.52 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 59.12 +2.57 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 63.46 +2.64 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 67.91 +2.78 40 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 7.33 +0.59 37 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 8.00 +0.59 37 0 69 0
29JUN27 162.50 P 0.00 0.00 0.00 8.78 +0.70 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 9.91 +1.07 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 10.78 +0.81 38 0 71 0
29JUN27 170.00 P 0.00 0.00 0.00 11.65 +0.82 38 0 31 0
29JUN27 172.50 P 0.00 0.00 0.00 12.61 +0.91 38 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 13.67 +1.05 38 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 14.73 +1.05 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 15.80 +1.06 38 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 16.88 +1.07 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 18.14 +1.26 38 0 3 0
29JUN27 187.50 P 0.00 0.00 0.00 19.40 +1.32 38 0 16 0
29JUN27 190.00 P 0.00 0.00 0.00 20.67 +1.32 38 0 17 0
29JUN27 192.50 P 0.00 0.00 0.00 21.94 +1.33 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 23.28 +1.39 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 24.74 +1.57 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 26.16 +1.55 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 29.13 +1.58 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 32.30 +1.77 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 35.74 +1.93 39 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 39.13 +1.96 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 42.74 +2.16 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 46.41 +2.11 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 50.21 +2.16 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 54.09 +2.33 39 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 58.07 +2.29 39 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 62.15 +2.37 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 66.30 +2.43 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 70.56 +2.54 40 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 9.79 +0.45 37 0 19 0
29SEP27 160.00 P 0.00 0.00 0.00 10.66 +0.53 37 0 731 0
29SEP27 162.50 P 0.00 0.00 0.00 11.53 +0.53 37 0 1 0
29SEP27 165.00 P 0.00 0.00 0.00 12.41 +0.53 37 0 4 0
29SEP27 167.50 P 0.00 0.00 0.00 13.29 +0.53 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 14.31 +0.67 37 0 509 0
29SEP27 172.50 P 0.00 0.00 0.00 15.38 +0.73 37 0 45 0
29SEP27 175.00 P 0.00 0.00 0.00 16.45 +0.73 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 17.52 +0.73 37 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 18.60 +0.73 37 0 15 0
29SEP27 182.50 P 0.00 0.00 0.00 19.82 +0.87 37 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 21.09 +0.97 37 0 15 0
29SEP27 187.50 P 0.00 0.00 0.00 22.36 +0.97 37 0 15 0
29SEP27 190.00 P 0.00 0.00 0.00 23.64 +0.97 37 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 24.93 +0.98 37 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 26.28 +1.04 38 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 27.75 +1.21 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 29.23 +1.24 38 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 32.21 +1.26 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 35.29 +1.35 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 38.65 +1.56 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 42.04 +1.58 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 45.48 +1.63 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 49.22 +1.89 38 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 52.98 - 39 0 0 -
29SEP27 240.00 P 0.00 0.00 0.00 56.78 - 39 0 0 -
29SEP27 245.00 P 0.00 0.00 0.00 60.78 - 39 0 0 -
TOTAL PUT 1,188 24,937 +628
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$ 5.190
29OCT26 4.20 C 0.00 0.00 0.00 1.02 +0.01 71 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.93 0.00 71 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.83 -0.01 64 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.74 -0.02 62 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.65 -0.03 59 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.56 -0.03 56 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.48 -0.05 54 0 0 0
29OCT26 4.90 C 0.41 0.41 0.41 0.41 -0.03 55 5 45 +5
29OCT26 5.00 C 0.38 0.38 0.34 0.34 -0.04 53 19 432 +7
29OCT26 5.25 C 0.20 0.22 0.19 0.19 -0.06 49 203 410 +199
29OCT26 5.50 C 0.11 0.11 0.11 0.10 -0.05 49 10 417 +10
29OCT26 5.75 C 0.00 0.00 0.00 0.05 -0.04 49 0 267 0
29OCT26 6.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 503 0
29OCT26 6.25 C 0.02 0.02 0.02 0.01 -0.01 50 12 513 -12
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,252 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 495 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 515 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 321 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,036 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 107 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 100 0 258 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 106 0 165 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 111 0 389 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 117 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 122 0 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 127 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 132 0 52 0
27NOV26 4.20 C 0.00 0.00 0.00 1.12 -0.03 68 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.04 -0.03 67 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.96 -0.03 66 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.87 -0.05 63 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.82 -0.03 66 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.75 -0.03 65 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.68 -0.01 64 0 0 0
27NOV26 4.90 C 0.63 0.63 0.63 0.61 -0.01 62 15 30 +15
27NOV26 5.00 C 0.00 0.00 0.00 0.55 -0.03 61 0 50 0
27NOV26 5.25 C 0.00 0.00 0.00 0.42 -0.03 60 0 60 0
27NOV26 5.50 C 0.32 0.32 0.30 0.32 -0.03 60 75 165 +30
27NOV26 5.75 C 0.21 0.21 0.21 0.24 -0.03 60 70 265 +67
27NOV26 6.00 C 0.14 0.14 0.14 0.18 -0.03 60 30 339 +30
27NOV26 6.25 C 0.00 0.00 0.00 0.13 -0.03 60 0 270 0
27NOV26 6.50 C 0.06 0.06 0.06 0.09 -0.03 59 250 434 +176
27NOV26 6.75 C 0.00 0.00 0.00 0.07 -0.01 61 0 528 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 0.00 64 0 445 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 -0.01 59 0 634 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 162 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 -0.01 55 0 175 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 250 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 760 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 92 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 175 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
30DEC26 4.20 C 0.00 0.00 0.00 1.23 -0.04 68 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.16 -0.04 68 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.09 -0.04 67 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 -0.04 66 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.96 0.00 66 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.89 0.00 65 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.83 -0.01 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.77 -0.02 64 0 65 0
30DEC26 5.00 C 0.73 0.73 0.70 0.71 -0.02 63 9 101 +6
30DEC26 5.25 C 0.58 0.58 0.56 0.57 -0.05 60 45 162 +15
30DEC26 5.50 C 0.00 0.00 0.00 0.48 -0.04 61 0 168 0
30DEC26 5.75 C 0.00 0.00 0.00 0.39 -0.05 61 0 279 0
30DEC26 6.00 C 0.00 0.00 0.00 0.32 -0.04 61 0 675 0
30DEC26 6.25 C 0.00 0.00 0.00 0.26 -0.04 61 0 223 0
30DEC26 6.50 C 0.00 0.00 0.00 0.21 -0.04 61 0 193 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 -0.04 61 0 508 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 -0.03 62 0 405 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 -0.03 62 0 269 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 -0.02 62 0 231 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 -0.02 62 0 211 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.01 63 0 213 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.01 63 0 156 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 63 0 416 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 63 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 61 0 151 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 57 0 179 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 113 0
30DEC26 9.75 C 0.02 0.02 0.02 0.01 0.00 61 102 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,104 0
30DEC26 11.00 C 0.01 0.01 0.01 0.01 0.00 71 20 36 +9
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 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 81 0 144 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 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 89 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 94 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 97 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 109 0
28JAN27 4.20 C 0.00 0.00 0.00 1.33 -0.01 69 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.26 -0.02 69 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.19 -0.01 68 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.12 -0.01 67 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.05 -0.01 65 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.98 -0.01 64 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.92 -0.02 63 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.87 -0.02 63 0 30 0
28JAN27 5.00 C 0.82 0.82 0.82 0.81 -0.03 62 15 45 0
28JAN27 5.25 C 0.68 0.68 0.68 0.70 -0.03 63 30 103 +30
28JAN27 5.50 C 0.00 0.00 0.00 0.60 -0.03 63 0 150 0
28JAN27 5.75 C 0.00 0.00 0.00 0.51 -0.04 62 0 167 0
28JAN27 6.00 C 0.00 0.00 0.00 0.44 -0.03 63 0 170 0
28JAN27 6.25 C 0.00 0.00 0.00 0.38 -0.03 63 0 90 0
28JAN27 6.50 C 0.00 0.00 0.00 0.32 -0.03 63 0 56 0
28JAN27 6.75 C 0.17 0.17 0.17 0.27 -0.03 63 30 60 +30
28JAN27 7.00 C 0.15 0.15 0.15 0.23 -0.03 63 18 31 -18
28JAN27 7.25 C 0.10 0.10 0.10 0.20 -0.02 64 18 33 +3
28JAN27 7.50 C 0.00 0.00 0.00 0.17 -0.02 64 0 19 0
28JAN27 7.75 C 0.07 0.07 0.07 0.14 -0.02 63 15 15 +5
28JAN27 8.00 C 0.06 0.06 0.06 0.12 -0.02 64 30 22 -30
28JAN27 8.25 C 0.05 0.05 0.05 0.10 -0.02 64 30 120 0
30MAR27 4.20 C 0.00 0.00 0.00 1.48 0.00 68 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.41 -0.02 67 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.34 -0.01 66 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.28 -0.01 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.21 -0.03 64 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.15 -0.04 63 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.11 -0.04 64 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.06 -0.04 64 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 1.02 -0.04 64 0 29 0
30MAR27 5.25 C 0.00 0.00 0.00 0.91 -0.04 64 0 50 0
30MAR27 5.50 C 0.73 0.73 0.73 0.82 -0.04 65 11 35 +11
30MAR27 5.75 C 0.00 0.00 0.00 0.73 -0.04 65 0 53 0
30MAR27 6.00 C 0.00 0.00 0.00 0.66 -0.04 65 0 101 0
30MAR27 6.25 C 0.44 0.44 0.44 0.59 -0.04 65 15 197 +15
30MAR27 6.50 C 0.37 0.37 0.35 0.53 -0.03 66 400 1,207 +400
30MAR27 6.75 C 0.32 0.32 0.31 0.47 -0.04 65 26 190 +26
30MAR27 7.00 C 0.26 0.26 0.26 0.42 -0.04 65 12 160 +12
30MAR27 7.25 C 0.00 0.00 0.00 0.38 -0.03 66 0 154 0
30MAR27 7.50 C 0.00 0.00 0.00 0.34 -0.03 66 0 168 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 -0.03 66 0 140 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 -0.03 66 0 99 0
30MAR27 8.25 C 0.00 0.00 0.00 0.24 -0.03 66 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.22 -0.02 66 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 -0.03 66 0 41 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 -0.03 66 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 -0.02 67 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.14 -0.02 66 0 41 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 -0.01 67 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 -0.02 66 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.09 -0.02 66 0 54 0
30MAR27 11.00 C 0.05 0.05 0.05 0.07 -0.02 66 23 103 -23
30MAR27 11.50 C 0.00 0.00 0.00 0.06 -0.01 67 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.05 -0.01 67 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 -0.01 67 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 -0.01 66 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 -0.01 64 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 -0.01 60 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 64 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 1.63 -0.02 64 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.57 -0.03 64 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.51 -0.04 63 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.46 -0.04 63 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.41 -0.04 63 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.36 -0.05 63 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.32 -0.04 64 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.28 -0.04 64 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.23 -0.05 64 0 0 0
29JUN27 5.25 C 1.07 1.07 1.07 1.14 -0.04 64 15 15 +1
29JUN27 5.50 C 0.00 0.00 0.00 1.05 -0.04 65 0 41 0
29JUN27 5.75 C 0.00 0.00 0.00 0.96 -0.05 64 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.89 -0.04 65 0 208 0
29JUN27 6.25 C 0.00 0.00 0.00 0.82 -0.04 65 0 242 0
29JUN27 6.50 C 0.00 0.00 0.00 0.75 -0.04 65 0 40 0
29JUN27 6.75 C 0.00 0.00 0.00 0.69 -0.04 65 0 39 0
29JUN27 7.00 C 0.46 0.46 0.46 0.64 -0.04 65 12 52 +12
29JUN27 7.25 C 0.00 0.00 0.00 0.59 -0.04 65 0 28 0
29JUN27 7.50 C 0.00 0.00 0.00 0.54 -0.04 65 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.50 -0.04 65 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.46 -0.04 65 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.43 -0.03 66 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.39 -0.04 65 0 89 0
29JUN27 8.75 C 0.00 0.00 0.00 0.36 -0.04 65 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 0.34 -0.03 66 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.31 -0.03 65 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.29 -0.03 66 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.27 -0.03 66 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.25 -0.03 66 0 392 0
29JUN27 10.50 C 0.00 0.00 0.00 0.21 -0.03 65 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.18 -0.03 65 0 176 0
29SEP27 4.20 C 0.00 0.00 0.00 1.78 -0.04 63 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.74 -0.03 64 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.69 -0.04 64 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.65 -0.03 64 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.60 -0.04 64 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.56 -0.04 64 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.52 -0.03 65 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.48 -0.03 65 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 1.44 -0.04 65 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 1.35 -0.03 65 0 60 0
29SEP27 5.50 C 0.00 0.00 0.00 1.26 -0.04 65 0 57 0
29SEP27 5.75 C 0.00 0.00 0.00 1.18 -0.04 65 0 31 0
29SEP27 6.00 C 0.00 0.00 0.00 1.10 -0.04 65 0 64 0
29SEP27 6.25 C 0.00 0.00 0.00 1.03 -0.04 65 0 31 0
29SEP27 6.50 C 0.00 0.00 0.00 0.97 -0.04 66 0 11 0
29SEP27 6.75 C 0.00 0.00 0.00 0.91 -0.04 66 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 0.85 -0.04 66 0 1 0
29SEP27 7.25 C 0.00 0.00 0.00 0.80 -0.04 66 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.75 -0.04 66 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.71 -0.03 66 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.66 -0.04 66 0 4 0
29SEP27 8.25 C 0.00 0.00 0.00 0.62 -0.04 66 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.59 -0.03 66 0 93 0
29SEP27 8.75 C 0.00 0.00 0.00 0.55 -0.03 66 0 57 0
29SEP27 9.00 C 0.00 0.00 0.00 0.52 -0.03 66 0 87 0
29SEP27 9.25 C 0.00 0.00 0.00 0.49 -0.03 66 0 248 0
TOTAL CALL 1,565 26,860 +1,031
29OCT26 4.20 P 0.04 0.04 0.04 0.01 0.00 59 20 184 +20
29OCT26 4.30 P 0.05 0.05 0.05 0.01 -0.01 53 100 230 +100
29OCT26 4.40 P 0.00 0.00 0.00 0.02 -0.01 56 0 795 0
29OCT26 4.50 P 0.08 0.08 0.07 0.03 -0.02 56 11 381 +6
29OCT26 4.60 P 0.00 0.00 0.00 0.04 -0.02 54 0 1,940 0
29OCT26 4.70 P 0.00 0.00 0.00 0.06 -0.02 54 0 2,175 0
29OCT26 4.80 P 0.14 0.14 0.12 0.08 -0.03 53 85 1,202 +23
29OCT26 4.90 P 0.14 0.14 0.14 0.10 -0.04 51 22 1,199 0
29OCT26 5.00 P 0.19 0.19 0.16 0.14 -0.04 52 75 461 -73
29OCT26 5.25 P 0.27 0.27 0.26 0.26 -0.04 53 319 1,195 -143
29OCT26 5.50 P 0.00 0.00 0.00 0.41 -0.04 50 0 641 0
29OCT26 5.75 P 0.00 0.00 0.00 0.59 -0.04 44 0 476 0
29OCT26 6.00 P 0.00 0.00 0.00 0.83 -0.03 51 0 331 0
29OCT26 6.25 P 0.00 0.00 0.00 1.07 -0.03 55 0 518 0
29OCT26 6.50 P 0.00 0.00 0.00 1.31 -0.03 0 0 279 0
29OCT26 6.75 P 0.00 0.00 0.00 1.58 -0.01 80 0 206 0
29OCT26 7.00 P 1.88 1.88 1.88 1.81 -0.04 0 30 158 -30
29OCT26 7.25 P 0.00 0.00 0.00 2.08 -0.02 97 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 2.33 -0.02 104 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 2.58 -0.01 111 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 2.83 -0.02 118 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 3.07 -0.02 114 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 3.32 -0.02 120 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 3.57 -0.03 126 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.82 -0.02 132 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 4.07 -0.02 137 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 4.32 -0.02 142 0 0 0
27NOV26 4.20 P 0.19 0.19 0.17 0.09 -0.01 62 400 582 +400
27NOV26 4.30 P 0.00 0.00 0.00 0.11 -0.01 62 0 397 0
27NOV26 4.40 P 0.00 0.00 0.00 0.13 -0.02 61 0 616 0
27NOV26 4.50 P 0.24 0.24 0.24 0.16 -0.02 62 30 227 +30
27NOV26 4.60 P 0.26 0.26 0.26 0.19 -0.02 62 20 342 +20
27NOV26 4.70 P 0.00 0.00 0.00 0.23 -0.01 63 0 1,662 0
27NOV26 4.80 P 0.31 0.31 0.31 0.26 -0.02 62 8 679 +8
27NOV26 4.90 P 0.00 0.00 0.00 0.31 -0.02 63 0 192 0
27NOV26 5.00 P 0.00 0.00 0.00 0.35 -0.02 62 0 2,286 0
27NOV26 5.25 P 0.00 0.00 0.00 0.48 -0.02 62 0 474 0
27NOV26 5.50 P 0.00 0.00 0.00 0.63 -0.03 62 0 641 0
27NOV26 5.75 P 0.00 0.00 0.00 0.80 -0.01 63 0 8,724 0
27NOV26 6.00 P 0.00 0.00 0.00 0.96 -0.05 58 0 879 0
27NOV26 6.25 P 0.00 0.00 0.00 1.19 -0.03 63 0 371 0
27NOV26 6.50 P 0.00 0.00 0.00 1.41 -0.03 65 0 321 0
27NOV26 6.75 P 0.00 0.00 0.00 1.64 -0.02 67 0 179 0
27NOV26 7.00 P 0.00 0.00 0.00 1.86 -0.04 66 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 2.12 -0.02 74 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 2.36 -0.02 77 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 2.61 -0.02 82 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 2.86 -0.02 86 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 3.10 -0.02 87 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 3.35 -0.02 91 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 3.60 -0.02 95 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.85 -0.02 99 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 4.10 -0.02 103 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 4.35 -0.01 107 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.18 -0.03 63 0 40 0
30DEC26 4.30 P 0.00 0.00 0.00 0.21 -0.03 63 0 261 0
30DEC26 4.40 P 0.00 0.00 0.00 0.25 -0.02 64 0 554 0
30DEC26 4.50 P 0.00 0.00 0.00 0.28 -0.03 64 0 437 0
30DEC26 4.60 P 0.00 0.00 0.00 0.32 -0.03 64 0 1,193 0
30DEC26 4.70 P 0.00 0.00 0.00 0.36 -0.03 64 0 761 0
30DEC26 4.80 P 0.00 0.00 0.00 0.40 -0.03 63 0 712 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 -0.03 64 0 619 0
30DEC26 5.00 P 0.55 0.55 0.55 0.50 -0.03 64 4 568 +4
30DEC26 5.25 P 0.00 0.00 0.00 0.64 -0.03 65 0 725 0
30DEC26 5.50 P 0.00 0.00 0.00 0.78 -0.04 64 0 368 0
30DEC26 5.75 P 0.00 0.00 0.00 0.93 -0.02 62 0 208 0
30DEC26 6.00 P 0.00 0.00 0.00 1.10 -0.02 62 0 444 0
30DEC26 6.25 P 0.00 0.00 0.00 1.29 -0.04 62 0 238 0
30DEC26 6.50 P 0.00 0.00 0.00 1.50 -0.04 63 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.70 -0.05 62 0 919 0
30DEC26 7.00 P 0.00 0.00 0.00 1.93 -0.04 64 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 2.17 -0.04 67 0 1,277 0
30DEC26 7.50 P 0.00 0.00 0.00 2.40 -0.03 68 0 3,238 0
30DEC26 7.75 P 0.00 0.00 0.00 2.64 -0.04 71 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 2.88 -0.05 72 0 90 0
30DEC26 8.25 P 0.00 0.00 0.00 3.12 -0.04 74 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 3.37 -0.03 77 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 3.61 -0.03 78 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 3.86 -0.03 81 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 4.11 -0.02 84 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 4.35 -0.03 84 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 4.60 -0.03 87 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 4.85 -0.02 90 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 5.35 -0.02 95 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 5.84 -0.02 96 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 6.34 -0.01 101 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 6.83 -0.03 101 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 7.33 -0.03 105 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 7.83 -0.02 109 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 8.33 -0.02 113 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.83 -0.02 116 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.32 -0.03 114 0 0 -8
30DEC26 15.00 P 0.00 0.00 0.00 9.82 -0.03 117 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.32 -0.03 120 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.82 -0.03 123 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.27 -0.01 66 0 27 0
28JAN27 4.30 P 0.00 0.00 0.00 0.30 -0.02 65 0 260 0
28JAN27 4.40 P 0.00 0.00 0.00 0.34 -0.02 65 0 90 0
28JAN27 4.50 P 0.00 0.00 0.00 0.38 -0.02 66 0 75 0
28JAN27 4.60 P 0.00 0.00 0.00 0.42 -0.02 65 0 333 0
28JAN27 4.70 P 0.00 0.00 0.00 0.47 -0.02 66 0 170 0
28JAN27 4.80 P 0.00 0.00 0.00 0.51 -0.02 65 0 15 0
28JAN27 4.90 P 0.00 0.00 0.00 0.56 -0.02 66 0 45 0
28JAN27 5.00 P 0.00 0.00 0.00 0.62 -0.02 66 0 111 0
28JAN27 5.25 P 0.00 0.00 0.00 0.75 -0.02 66 0 65 0
28JAN27 5.50 P 0.00 0.00 0.00 0.90 -0.03 66 0 45 0
28JAN27 5.75 P 1.05 1.05 1.05 1.03 -0.06 63 1 119 +1
28JAN27 6.00 P 0.00 0.00 0.00 1.20 -0.05 63 0 180 0
28JAN27 6.25 P 0.00 0.00 0.00 1.39 -0.04 63 0 30 0
28JAN27 6.50 P 0.00 0.00 0.00 1.58 -0.04 63 0 20 0
28JAN27 6.75 P 0.00 0.00 0.00 1.78 -0.05 63 0 64 0
28JAN27 7.00 P 0.00 0.00 0.00 2.00 -0.04 64 0 15 0
28JAN27 7.25 P 2.18 2.21 2.18 2.20 -0.06 63 36 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.45 -0.04 67 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.68 -0.04 67 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.91 -0.04 68 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 3.15 -0.03 70 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.43 -0.02 68 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.47 -0.02 68 0 10 0
30MAR27 4.40 P 0.00 0.00 0.00 0.51 -0.03 68 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.56 -0.02 68 0 40 0
30MAR27 4.60 P 0.00 0.00 0.00 0.61 -0.02 68 0 630 0
30MAR27 4.70 P 0.00 0.00 0.00 0.65 -0.03 68 0 90 0
30MAR27 4.80 P 0.00 0.00 0.00 0.71 -0.02 68 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 -0.03 68 0 4 0
30MAR27 5.00 P 0.00 0.00 0.00 0.81 -0.03 68 0 8,023 0
30MAR27 5.25 P 0.00 0.00 0.00 0.96 -0.02 69 0 77 0
30MAR27 5.50 P 0.00 0.00 0.00 1.12 -0.02 69 0 199 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 -0.02 69 0 104 0
30MAR27 6.00 P 0.00 0.00 0.00 1.45 -0.03 69 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 1.60 -0.06 67 0 245 0
30MAR27 6.50 P 0.00 0.00 0.00 1.79 -0.05 68 0 50 0
30MAR27 6.75 P 0.00 0.00 0.00 1.98 -0.05 68 0 27 0
30MAR27 7.00 P 0.00 0.00 0.00 2.19 -0.03 69 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 2.40 -0.03 69 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 2.61 -0.04 70 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.82 -0.04 69 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 3.05 -0.03 71 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 3.27 -0.04 71 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.49 -0.05 71 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.71 -0.06 70 0 51 0
30MAR27 9.00 P 0.00 0.00 0.00 3.97 -0.03 74 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 4.20 -0.04 74 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 4.44 -0.03 75 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 4.68 -0.03 76 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.92 -0.03 77 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 5.41 -0.02 79 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 5.89 -0.03 80 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 6.38 -0.03 82 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 6.87 -0.03 84 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.36 -0.02 85 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.85 -0.02 86 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.35 -0.02 89 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.84 -0.02 89 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.34 -0.01 92 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.83 -0.02 92 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 10.33 -0.02 94 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.59 -0.03 67 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.64 -0.03 67 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.69 -0.03 68 0 63 0
29JUN27 4.50 P 0.00 0.00 0.00 0.74 -0.03 68 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 0.79 -0.03 68 0 579 0
29JUN27 4.70 P 1.02 1.02 1.02 0.84 -0.03 68 1 10,395 -1
29JUN27 4.80 P 0.00 0.00 0.00 0.90 -0.03 68 0 530 0
29JUN27 4.90 P 0.00 0.00 0.00 0.95 -0.03 68 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 1.01 -0.03 68 0 68 0
29JUN27 5.25 P 0.00 0.00 0.00 1.16 -0.03 68 0 12 0
29JUN27 5.50 P 0.00 0.00 0.00 1.32 -0.03 68 0 48 0
29JUN27 5.75 P 0.00 0.00 0.00 1.48 -0.03 69 0 37 0
29JUN27 6.00 P 1.68 1.68 1.68 1.66 -0.03 69 30 220 0
29JUN27 6.25 P 0.00 0.00 0.00 1.84 -0.03 69 0 215 0
29JUN27 6.50 P 0.00 0.00 0.00 2.02 -0.03 70 0 20 0
29JUN27 6.75 P 0.00 0.00 0.00 2.20 -0.04 69 0 41 0
29JUN27 7.00 P 0.00 0.00 0.00 2.40 -0.03 70 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.59 -0.03 69 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.78 -0.05 69 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.99 -0.05 69 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.21 -0.03 70 0 11 0
29JUN27 8.25 P 0.00 0.00 0.00 3.42 -0.04 70 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.64 -0.04 70 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.87 -0.03 71 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 4.10 -0.03 72 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 4.32 -0.03 72 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 4.55 -0.04 72 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.78 -0.04 73 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 5.02 -0.03 74 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 5.49 -0.03 75 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.96 -0.03 75 0 27 0
29SEP27 4.20 P 0.00 0.00 0.00 0.75 -0.03 68 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.80 -0.03 68 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.85 -0.03 68 0 212 0
29SEP27 4.50 P 0.00 0.00 0.00 0.90 -0.03 68 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.96 -0.02 69 0 2 0
29SEP27 4.70 P 0.00 0.00 0.00 1.02 -0.02 69 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 1.08 -0.02 69 0 32 0
29SEP27 4.90 P 0.00 0.00 0.00 1.13 -0.03 69 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 1.19 -0.03 69 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 1.34 -0.03 69 0 32 0
29SEP27 5.50 P 0.00 0.00 0.00 1.51 -0.02 70 0 8 0
29SEP27 5.75 P 1.72 1.72 1.72 1.67 -0.03 69 7 37 +7
29SEP27 6.00 P 0.00 0.00 0.00 1.84 -0.03 70 0 30 0
29SEP27 6.25 P 0.00 0.00 0.00 2.03 -0.02 70 0 29 0
29SEP27 6.50 P 0.00 0.00 0.00 2.21 -0.03 70 0 60 0
29SEP27 6.75 P 0.00 0.00 0.00 2.40 -0.02 71 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 2.59 -0.03 71 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.77 -0.05 70 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 2.97 -0.03 70 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 3.16 -0.05 70 0 20 0
29SEP27 8.00 P 0.00 0.00 0.00 3.37 -0.04 70 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.58 -0.03 70 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 3.78 -0.08 70 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 4.00 -0.04 70 0 45 0
29SEP27 9.00 P 0.00 0.00 0.00 4.22 -0.03 71 0 20 0
29SEP27 9.25 P 0.00 0.00 0.00 4.44 -0.03 71 0 0 0
TOTAL PUT 1,199 75,945 +364
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$ 45.700
29OCT26 27.00 C 0.00 0.00 0.00 18.76 -0.56 105 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 17.76 -0.56 98 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 16.80 -0.52 106 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 15.77 -0.56 88 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.78 -0.55 85 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.75 -0.58 62 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.82 -0.51 82 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.77 -0.56 62 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.79 -0.55 62 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.79 -0.55 56 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 8.88 -0.48 63 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 7.83 -0.55 51 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 6.89 -0.53 51 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 5.99 -0.50 51 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 5.13 -0.47 51 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 4.33 -0.42 51 0 181 0
29OCT26 43.00 C 0.00 0.00 0.00 3.59 -0.38 51 0 303 0
29OCT26 44.00 C 0.00 0.00 0.00 2.93 -0.33 51 0 166 0
29OCT26 45.00 C 0.00 0.00 0.00 2.42 -0.20 53 0 188 0
29OCT26 46.00 C 1.73 1.89 1.73 1.84 -0.19 51 119 223 +9
29OCT26 47.00 C 1.29 1.45 1.29 1.48 -0.14 52 7 115 +4
29OCT26 48.00 C 1.00 1.02 1.00 1.12 -0.08 52 28 178 +28
29OCT26 49.00 C 0.78 0.78 0.78 0.84 -0.07 52 15 87 0
29OCT26 50.00 C 0.00 0.00 0.00 0.61 -0.07 51 0 82 0
29OCT26 52.50 C 0.00 0.00 0.00 0.26 -0.03 51 0 46 0
29OCT26 55.00 C 0.00 0.00 0.00 0.10 -0.01 51 0 59 0
29OCT26 57.50 C 0.00 0.00 0.00 0.04 0.00 52 0 91 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 13.84 -0.54 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.84 -0.55 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.85 -0.55 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.89 -0.53 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.94 -0.40 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.03 -0.38 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.00 -0.40 40 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.11 -0.52 41 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.26 -0.49 41 0 18 0
27NOV26 41.00 C 0.00 0.00 0.00 5.45 -0.47 40 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 4.71 -0.43 40 0 174 0
27NOV26 43.00 C 0.00 0.00 0.00 4.02 -0.40 40 0 110 0
27NOV26 44.00 C 0.00 0.00 0.00 3.40 -0.36 40 0 94 0
27NOV26 45.00 C 2.77 2.77 2.77 2.91 -0.23 42 15 67 -15
27NOV26 46.00 C 2.30 2.30 2.25 2.42 -0.27 41 30 90 -15
27NOV26 47.00 C 0.00 0.00 0.00 2.00 -0.23 41 0 55 0
27NOV26 48.00 C 0.00 0.00 0.00 1.62 -0.20 41 0 139 0
27NOV26 49.00 C 0.00 0.00 0.00 1.30 -0.18 41 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 1.04 -0.15 41 0 83 0
27NOV26 52.50 C 0.00 0.00 0.00 0.57 -0.08 41 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.29 -0.05 41 0 80 0
27NOV26 57.50 C 0.00 0.00 0.00 0.15 -0.02 41 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.78 -0.58 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.78 -0.59 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.79 -0.58 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.80 -0.57 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.81 -0.57 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.82 -0.56 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.86 -0.53 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.87 -0.53 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.93 -0.48 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.98 -0.44 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.08 -0.26 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 9.18 -0.25 43 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 8.15 -0.46 38 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 7.31 -0.48 38 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 6.52 -0.44 38 0 66 0
30DEC26 41.00 C 0.00 0.00 0.00 5.79 -0.39 38 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 5.10 -0.37 38 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 4.54 -0.27 39 0 127 0
30DEC26 44.00 C 0.00 0.00 0.00 4.02 -0.17 40 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 3.48 -0.25 40 0 128 0
30DEC26 46.00 C 0.00 0.00 0.00 3.02 -0.21 39 0 168 0
30DEC26 47.00 C 0.00 0.00 0.00 2.59 -0.19 39 0 123 0
30DEC26 48.00 C 0.00 0.00 0.00 2.21 -0.18 39 0 99 0
30DEC26 49.00 C 0.00 0.00 0.00 1.89 -0.13 39 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 1.59 -0.13 39 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 1.03 -0.07 39 0 113 0
30DEC26 55.00 C 0.00 0.00 0.00 0.65 -0.05 39 0 94 0
30DEC26 57.50 C 0.00 0.00 0.00 0.40 -0.02 39 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.23 -0.02 38 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 0.00 39 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 0.00 39 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 39 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 40 0 1 0
28JAN27 34.00 C 0.00 0.00 0.00 12.03 -0.38 44 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 11.18 -0.28 45 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 10.32 -0.21 44 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 9.48 -0.20 44 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 8.44 -0.43 39 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 7.67 -0.51 39 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 6.95 -0.47 39 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 6.27 -0.47 39 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 5.65 -0.43 39 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 5.05 -0.43 39 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 4.53 -0.39 39 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 4.02 -0.38 39 0 25 0
28JAN27 46.00 C 0.00 0.00 0.00 3.60 -0.23 39 0 60 0
28JAN27 47.00 C 0.00 0.00 0.00 3.18 -0.29 39 0 46 0
28JAN27 48.00 C 0.00 0.00 0.00 2.82 -0.27 39 0 45 0
28JAN27 49.00 C 0.00 0.00 0.00 2.51 -0.18 40 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 2.22 -0.15 40 0 58 0
28JAN27 52.50 C 0.00 0.00 0.00 1.58 -0.17 40 0 27 0
28JAN27 55.00 C 0.00 0.00 0.00 1.11 -0.16 40 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.76 -0.13 39 0 15 0
28JAN27 60.00 C 0.00 0.00 0.00 0.52 -0.09 39 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.35 -0.06 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 19.84 -0.52 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.87 -0.50 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.91 -0.47 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.98 -0.41 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 16.10 -0.29 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.21 -0.28 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.32 -0.24 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.47 -0.23 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.59 -0.27 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.75 -0.30 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.93 -0.32 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.16 -0.38 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 9.41 -0.33 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.46 -0.57 39 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 7.81 -0.54 39 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.20 -0.36 39 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 6.62 -0.36 39 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 6.07 -0.33 39 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 5.57 -0.31 39 0 44 0
30MAR27 45.00 C 0.00 0.00 0.00 5.07 -0.31 39 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.65 -0.27 39 0 107 0
30MAR27 47.00 C 0.00 0.00 0.00 4.23 -0.26 39 0 75 0
30MAR27 48.00 C 0.00 0.00 0.00 3.85 -0.22 39 0 37 0
30MAR27 49.00 C 0.00 0.00 0.00 3.60 -0.23 40 0 50 0
30MAR27 50.00 C 0.00 0.00 0.00 3.25 -0.22 40 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 2.53 -0.18 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.95 -0.15 39 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.50 -0.11 39 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.10 -0.12 39 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.83 -0.06 39 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.62 -0.05 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 20.10 -0.27 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 19.23 -0.24 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 18.33 -0.31 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 17.46 -0.31 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 16.61 -0.25 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 15.78 -0.25 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 15.00 -0.21 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 14.21 -0.21 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.44 -0.21 44 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 12.69 -0.20 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.97 -0.25 43 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 11.25 -0.21 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 10.58 -0.20 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.98 -0.15 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.32 -0.21 42 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.75 -0.23 42 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 8.21 -0.23 42 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 7.64 -0.31 41 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 7.16 -0.32 41 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 6.68 -0.33 41 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 6.27 -0.31 41 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 5.86 -0.52 41 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 5.45 -0.52 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.10 -0.47 41 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.77 -0.47 41 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 3.99 -0.42 41 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.33 -0.42 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.79 -0.26 41 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.30 -0.26 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.92 -0.30 41 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.59 -0.26 41 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 14.33 -0.22 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.64 -0.21 44 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.96 -0.21 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.30 -0.22 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.68 -0.20 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.08 -0.19 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.51 -0.17 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.95 -0.17 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.43 -0.16 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.92 -0.15 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.39 -0.31 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.93 -0.33 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.49 -0.32 41 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.13 -0.23 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.74 -0.24 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.32 -0.25 41 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.01 -0.20 42 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.22 -0.17 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.53 -0.16 42 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 3.92 -0.16 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.42 -0.11 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.88 -0.22 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.52 -0.10 41 0 0 0
TOTAL CALL 214 6,486 +11
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 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 0.02 +0.01 51 0 159 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 148 0
29OCT26 38.00 P 0.14 0.16 0.14 0.08 +0.03 51 28 84 -13
29OCT26 39.00 P 0.23 0.23 0.23 0.14 +0.05 51 15 122 -15
29OCT26 40.00 P 0.00 0.00 0.00 0.24 +0.08 51 0 189 0
29OCT26 41.00 P 0.00 0.00 0.00 0.38 +0.12 51 0 213 0
29OCT26 42.00 P 0.00 0.00 0.00 0.59 +0.17 52 0 183 0
29OCT26 43.00 P 0.84 1.02 0.84 0.86 +0.21 52 28 320 +28
29OCT26 44.00 P 1.14 1.44 1.14 1.21 +0.27 52 62 348 +45
29OCT26 45.00 P 1.55 1.85 1.55 1.64 +0.32 52 80 389 +45
29OCT26 46.00 P 0.00 0.00 0.00 2.11 +0.34 51 0 83 0
29OCT26 47.00 P 0.00 0.00 0.00 2.69 +0.36 51 0 51 0
29OCT26 48.00 P 0.00 0.00 0.00 3.33 +0.45 51 0 69 0
29OCT26 49.00 P 0.00 0.00 0.00 4.05 +0.48 51 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 4.84 +0.52 51 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 7.00 +0.56 51 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 9.37 +0.34 53 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.81 +0.34 52 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.30 +0.36 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.80 +0.36 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.30 +0.36 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 21 0
27NOV26 36.00 P 0.00 0.00 0.00 0.15 +0.04 41 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 0.23 +0.05 41 0 41 0
27NOV26 38.00 P 0.00 0.00 0.00 0.34 +0.07 41 0 91 0
27NOV26 39.00 P 0.00 0.00 0.00 0.50 +0.10 41 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 0.70 +0.12 41 0 105 0
27NOV26 41.00 P 0.00 0.00 0.00 0.96 +0.16 41 0 77 0
27NOV26 42.00 P 1.25 1.25 1.25 1.27 +0.20 41 1 90 0
27NOV26 43.00 P 0.00 0.00 0.00 1.59 +0.18 40 0 138 0
27NOV26 44.00 P 2.13 2.13 2.13 2.01 +0.30 40 15 120 0
27NOV26 45.00 P 2.55 2.55 2.55 2.46 +0.25 40 15 131 0
27NOV26 46.00 P 0.00 0.00 0.00 3.00 +0.32 39 0 30 0
27NOV26 47.00 P 0.00 0.00 0.00 3.58 +0.30 39 0 45 0
27NOV26 48.00 P 0.00 0.00 0.00 4.34 +0.41 40 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 5.04 +0.42 40 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 5.81 +0.45 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 7.88 +0.51 40 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.00 +0.27 35 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.34 +0.33 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.77 +0.44 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.21 +0.43 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.68 +0.44 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 0.02 +0.01 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.11 +0.03 38 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.17 +0.04 39 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.25 +0.06 39 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.36 +0.08 39 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 0.48 +0.09 38 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 0.67 +0.13 39 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 0.88 +0.15 39 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 1.14 +0.18 39 0 102 0
30DEC26 41.00 P 1.43 1.43 1.43 1.45 +0.23 39 15 93 0
30DEC26 42.00 P 0.00 0.00 0.00 1.77 +0.21 39 0 235 0
30DEC26 43.00 P 0.00 0.00 0.00 2.13 +0.20 38 0 227 0
30DEC26 44.00 P 2.74 2.74 2.72 2.64 +0.38 39 30 104 +15
30DEC26 45.00 P 0.00 0.00 0.00 3.03 +0.32 38 0 218 0
30DEC26 46.00 P 0.00 0.00 0.00 3.56 +0.37 37 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 4.24 +0.40 38 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 4.88 +0.42 38 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 5.57 +0.45 38 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 6.29 +0.46 38 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 8.26 +0.52 38 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.34 +0.27 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.59 +0.28 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.92 +0.28 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.30 +0.27 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.74 +0.27 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.22 +0.31 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.69 +0.31 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.17 +0.36 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.36 +0.04 40 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.48 +0.05 39 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.61 +0.04 39 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.80 +0.07 39 0 30 0
28JAN27 38.00 P 0.00 0.00 0.00 1.04 +0.09 40 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 1.29 +0.11 39 0 15 0
28JAN27 40.00 P 0.00 0.00 0.00 1.56 +0.12 39 0 30 0
28JAN27 41.00 P 0.00 0.00 0.00 1.87 +0.14 39 0 25 0
28JAN27 42.00 P 0.00 0.00 0.00 2.22 +0.16 38 0 25 0
28JAN27 43.00 P 0.00 0.00 0.00 2.63 +0.18 38 0 30 0
28JAN27 44.00 P 0.00 0.00 0.00 3.11 +0.22 38 0 30 0
28JAN27 45.00 P 0.00 0.00 0.00 3.64 +0.29 39 0 15 0
28JAN27 46.00 P 0.00 0.00 0.00 4.10 +0.25 38 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 4.80 +0.26 39 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 5.44 +0.30 39 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 6.09 +0.30 39 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 6.80 +0.34 39 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.61 +0.28 38 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 10.66 +0.29 38 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 12.80 +0.33 37 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 15.05 +0.26 35 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 17.40 +0.27 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.25 +0.03 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 0.34 +0.04 39 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 0.45 +0.06 39 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 0.58 +0.07 39 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 0.72 +0.08 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.90 +0.10 39 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.14 +0.11 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.36 +0.14 39 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.67 +0.19 40 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.00 +0.19 40 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.34 +0.18 40 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 2.74 +0.23 40 0 26 0
30MAR27 42.00 P 0.00 0.00 0.00 3.13 +0.20 40 0 44 0
30MAR27 43.00 P 0.00 0.00 0.00 3.56 +0.21 39 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 4.03 +0.23 39 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 4.50 +0.28 39 0 135 0
30MAR27 46.00 P 0.00 0.00 0.00 5.07 +0.28 39 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 5.64 +0.30 39 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 6.26 +0.24 39 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 6.91 +0.22 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.59 +0.24 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.40 +0.27 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.34 +0.30 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.38 +0.30 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.51 +0.29 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.73 +0.29 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.03 +0.22 36 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.26 -0.02 41 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.35 -0.02 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.56 -0.03 41 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.71 -0.02 41 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.84 -0.03 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.05 -0.03 41 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.27 -0.03 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.45 -0.07 41 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 1.72 -0.08 41 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.06 -0.02 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 2.38 -0.01 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.74 +0.01 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.10 +0.09 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.52 +0.16 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.92 +0.17 42 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.36 +0.21 42 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 4.81 +0.21 41 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 5.30 +0.21 41 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 5.81 +0.23 41 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 6.31 +0.21 41 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 6.94 +0.02 41 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 7.54 +0.22 41 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 8.16 +0.23 41 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.82 +0.23 41 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 10.54 +0.24 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.39 +0.26 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.31 +0.27 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.32 +0.28 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.41 +0.28 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.59 +0.29 40 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.13 +0.14 42 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 2.42 +0.14 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.78 +0.18 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.14 +0.18 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.50 +0.18 42 0 15 0
29SEP27 39.00 P 0.00 0.00 0.00 3.93 +0.22 42 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 4.36 +0.21 42 0 45 0
29SEP27 41.00 P 0.00 0.00 0.00 4.77 +0.20 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.21 +0.21 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.68 +0.20 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.18 +0.21 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.70 +0.22 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.25 +0.24 41 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.78 +0.21 41 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 8.39 +0.27 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.01 +0.25 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.71 +0.32 41 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.40 +0.24 41 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 13.20 +0.25 41 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.08 +0.26 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.03 +0.27 41 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.07 +0.29 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.15 +0.29 41 0 0 0
TOTAL PUT 289 6,471 +105
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$ 51.350
16OCT26 40.50 C 0.00 0.00 0.00 10.86 -0.33 0 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 10.36 -0.33 0 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 9.86 -0.33 0 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 9.36 -0.30 0 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 8.94 -0.23 118 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 8.36 -0.31 0 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 7.98 -0.19 115 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 7.36 -0.31 0 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 6.86 -0.31 0 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 6.36 -0.31 0 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 5.86 -0.31 0 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 5.41 -0.26 69 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 4.91 -0.26 63 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 4.39 -0.28 52 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 3.92 -0.25 54 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 3.43 -0.24 50 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 2.97 -0.21 49 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 2.37 -0.37 24 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 1.89 -0.36 25 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 1.42 -0.37 23 0 2 0
16OCT26 51.00 C 0.72 0.80 0.72 0.60 -0.33 21 2 124 0
16OCT26 52.00 C 0.26 0.26 0.17 0.22 -0.09 25 170 313 +98
16OCT26 53.00 C 0.06 0.06 0.04 0.08 -0.01 29 8 196 -2
16OCT26 54.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 50 0
16OCT26 55.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 90 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 0.00 102 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 10.38 -0.32 0 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 9.89 -0.31 46 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 9.39 -0.30 43 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 8.94 -0.25 60 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 8.39 -0.30 37 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 7.98 -0.21 60 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 7.39 -0.30 31 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 6.89 -0.30 27 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 6.39 -0.30 22 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 5.89 -0.30 0 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 5.41 -0.29 32 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 4.91 -0.29 29 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 4.40 -0.30 24 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 3.92 -0.28 25 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 3.43 -0.28 24 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 2.97 -0.25 25 0 0 0
23OCT26 49.00 C 0.00 0.00 0.00 2.43 -0.31 18 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 1.97 -0.31 18 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 1.52 -0.36 17 0 0 0
23OCT26 51.00 C 1.00 1.06 0.84 0.80 -0.29 17 136 106 +106
23OCT26 52.00 C 0.46 0.49 0.37 0.36 -0.16 18 189 222 +189
23OCT26 53.00 C 0.19 0.19 0.14 0.15 -0.09 19 32 47 +2
23OCT26 54.00 C 0.10 0.10 0.10 0.06 -0.04 20 32 114 +32
23OCT26 55.00 C 0.00 0.00 0.00 0.02 -0.03 21 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 30.38 -0.31 115 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 29.38 -0.31 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 28.38 -0.33 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 27.38 -0.33 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 26.39 -0.33 118 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 25.39 -0.32 108 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 24.39 -0.31 97 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 23.39 -0.31 80 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 22.39 -0.32 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 21.35 -0.37 0 0 127 0
29OCT26 31.00 C 0.00 0.00 0.00 20.39 -0.32 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 19.40 -0.32 79 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 18.40 -0.31 72 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 17.40 -0.31 64 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.40 -0.33 53 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.40 -0.33 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.40 -0.33 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.40 -0.32 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.41 -0.33 48 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.41 -0.33 43 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.41 -0.33 37 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.41 -0.30 29 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.41 -0.31 0 0 80 0
29OCT26 44.00 C 0.00 0.00 0.00 7.41 -0.31 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 6.42 -0.30 26 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 5.43 -0.33 24 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 4.45 -0.31 23 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 3.49 -0.32 22 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 2.52 -0.39 18 0 154 0
29OCT26 50.00 C 1.69 1.76 1.69 1.76 -0.34 20 4 886 0
29OCT26 52.50 C 0.46 0.54 0.42 0.47 -0.14 20 344 4,381 -68
29OCT26 55.00 C 0.14 0.14 0.11 0.14 -0.03 25 637 10,070 +142
29OCT26 57.50 C 0.00 0.00 0.00 0.05 0.00 29 0 7,214 0
29OCT26 60.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 7,368 0
29OCT26 62.50 C 0.02 0.02 0.02 0.02 +0.01 41 10 2,885 -10
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,681 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,144 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,095 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 605 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 418 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,030 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 319 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 95 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 99 0 335 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 103 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 124 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 30.39 -0.38 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 29.43 -0.32 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 28.45 -0.31 82 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 27.45 -0.32 74 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 26.45 -0.32 57 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 25.46 -0.33 69 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 24.46 -0.32 60 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 23.42 -0.37 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 22.47 -0.33 56 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 21.47 -0.32 44 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 20.48 -0.32 52 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 19.48 -0.33 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 18.49 -0.33 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 17.49 -0.32 42 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 16.50 -0.32 43 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 15.50 -0.32 38 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 14.46 -0.37 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 13.51 -0.32 33 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 12.52 -0.33 33 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.52 -0.34 29 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.53 -0.32 28 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.53 -0.30 24 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.55 -0.30 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.58 -0.29 24 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.62 -0.29 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.68 -0.34 23 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 4.89 -0.21 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 3.92 -0.29 22 0 0 0
27NOV26 49.00 C 3.33 3.33 3.09 3.11 -0.32 21 31 121 +31
27NOV26 50.00 C 2.26 2.26 2.26 2.36 -0.33 20 2 411 +2
27NOV26 52.50 C 1.21 1.21 1.04 1.04 -0.23 20 145 5,961 -1
27NOV26 55.00 C 0.51 0.51 0.41 0.45 -0.10 21 167 6,894 +19
27NOV26 57.50 C 0.19 0.19 0.19 0.19 -0.06 23 105 6,145 -105
27NOV26 60.00 C 0.11 0.12 0.10 0.08 -0.04 24 54 3,091 +47
27NOV26 62.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 1,502 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 825 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 993 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 291 0
27NOV26 72.50 C 0.01 0.01 0.01 0.01 0.00 36 600 1,204 +568
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 987 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 344 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 130 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 130 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 30.39 -0.44 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 29.49 -0.34 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 28.50 -0.35 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 27.45 -0.41 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 26.51 -0.36 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 25.52 -0.36 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 24.53 -0.35 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 23.54 -0.35 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 22.55 -0.35 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.55 -0.37 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.51 -0.41 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.58 -0.34 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.58 -0.35 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.59 -0.35 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.59 -0.37 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.50 -0.47 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.57 -0.41 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.63 -0.36 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.60 -0.41 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.63 -0.26 20 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 10.70 -0.38 26 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 9.70 -0.40 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.74 -0.30 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.80 -0.30 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.89 -0.29 23 0 150 0
30DEC26 46.00 C 0.00 0.00 0.00 6.02 -0.34 22 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.17 -0.27 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.37 -0.26 22 0 90 0
30DEC26 49.00 C 3.83 3.83 3.83 3.63 -0.31 21 30 180 +30
30DEC26 50.00 C 3.08 3.08 3.08 2.96 -0.29 21 30 3,003 -30
30DEC26 52.50 C 1.71 1.74 1.57 1.63 -0.18 20 1,550 5,263 +1,456
30DEC26 55.00 C 0.99 0.99 0.84 0.91 -0.10 22 28 6,057 -15
30DEC26 57.50 C 0.51 0.51 0.44 0.52 -0.07 23 605 14,789 +499
30DEC26 60.00 C 0.30 0.30 0.27 0.31 -0.04 25 12 15,598 +10
30DEC26 62.50 C 0.19 0.19 0.18 0.19 -0.04 26 30 13,865 -30
30DEC26 65.00 C 0.14 0.14 0.14 0.13 -0.01 28 30 10,670 -11
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 10,983 0
30DEC26 70.00 C 0.07 0.08 0.07 0.06 -0.01 31 10 7,019 +1
30DEC26 72.50 C 0.00 0.00 0.00 0.05 0.00 33 0 5,187 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 0.00 35 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 0.00 36 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 0.00 37 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 0.00 0.00 0.00 0.01 0.00 40 0 596 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 290 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 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 60 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 30.74 -0.15 89 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 29.75 -0.16 85 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 28.76 -0.16 81 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 27.77 -0.16 77 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 26.78 -0.16 74 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 25.81 -0.14 71 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 24.70 -0.28 59 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 23.72 -0.27 57 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 22.84 -0.17 61 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 21.84 -0.15 58 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 20.85 -0.16 55 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 19.86 -0.16 52 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 18.87 -0.16 49 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 17.88 -0.16 46 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 16.79 -0.28 39 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 15.91 -0.18 41 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 14.95 -0.16 40 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 13.96 -0.16 37 0 0 0
28JAN27 39.00 C 13.00 13.00 13.00 13.01 -0.16 36 2 2 +2
28JAN27 40.00 C 0.00 0.00 0.00 12.03 -0.16 34 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 11.07 -0.16 32 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 10.11 -0.18 30 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 9.17 -0.06 28 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 8.01 -0.30 22 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 7.13 -0.29 22 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 6.32 -0.25 22 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 5.49 -0.26 22 0 10 0
28JAN27 48.00 C 0.00 0.00 0.00 4.73 -0.25 22 0 6 0
28JAN27 49.00 C 4.21 4.21 4.21 4.02 -0.32 21 30 120 +30
28JAN27 50.00 C 3.55 3.67 3.55 3.38 -0.28 21 60 303 +30
28JAN27 52.50 C 0.00 0.00 0.00 2.08 -0.18 21 0 2,840 0
28JAN27 55.00 C 1.35 1.36 1.18 1.23 -0.16 21 195 284 +191
28JAN27 57.50 C 0.79 0.79 0.70 0.73 -0.09 22 77 200 +69
28JAN27 60.00 C 0.47 0.47 0.46 0.43 -0.08 23 3,004 3,088 +2,997
28JAN27 62.50 C 0.00 0.00 0.00 0.24 -0.07 23 0 320 0
28JAN27 65.00 C 0.00 0.00 0.00 0.14 -0.05 24 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.09 -0.03 25 0 200 0
28JAN27 70.00 C 0.12 0.12 0.12 0.06 -0.02 26 2 38 +2
28JAN27 72.50 C 0.00 0.00 0.00 0.05 0.00 28 0 5 0
28JAN27 75.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.03 0.00 31 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 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28JAN27 85.00 C 0.00 0.00 0.00 0.01 0.00 33 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 36 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 39 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 42 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 45 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.01 0.00 46 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 50 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 52 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 30.78 -0.28 66 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 29.92 -0.14 71 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 28.94 -0.14 68 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 27.83 -0.28 58 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 26.85 -0.28 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 25.99 -0.14 59 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 24.88 -0.28 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 23.90 -0.28 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 23.05 -0.13 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 22.07 -0.13 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 21.08 -0.15 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.06 -0.18 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.01 -0.27 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.12 -0.20 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.20 -0.14 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.20 -0.18 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.28 -0.16 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.21 -0.28 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.26 -0.27 30 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.29 -0.31 28 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.39 -0.29 28 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.45 -0.32 26 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 9.42 -0.29 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.58 -0.28 23 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 7.76 -0.28 23 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 7.00 -0.35 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.23 -0.34 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.53 -0.31 23 0 5 0
30MAR27 49.00 C 5.10 5.10 5.10 4.89 -0.31 23 30 1,543 +30
30MAR27 50.00 C 4.49 4.49 4.49 4.28 -0.29 22 30 2,894 +30
30MAR27 52.50 C 0.00 0.00 0.00 2.99 -0.24 22 0 4,607 0
30MAR27 55.00 C 0.00 0.00 0.00 2.05 -0.15 22 0 4,000 0
30MAR27 57.50 C 0.00 0.00 0.00 1.40 -0.12 23 0 4,709 0
30MAR27 60.00 C 0.97 0.97 0.97 0.92 -0.09 23 4 20,898 -1
30MAR27 62.50 C 0.67 0.67 0.66 0.60 -0.06 23 4 660 +1
30MAR27 65.00 C 0.48 0.49 0.48 0.38 -0.05 24 180 3,177 0
30MAR27 67.50 C 0.00 0.00 0.00 0.25 -0.03 24 0 886 0
30MAR27 70.00 C 0.31 0.31 0.31 0.16 -0.02 24 2 2,605 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 -0.02 24 0 4,259 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 1,745 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 0.00 26 0 1,742 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 0.00 26 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 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 30 0 97 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 31 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 44 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 45 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 31.05 -0.18 70 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 29.97 -0.25 61 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 28.99 -0.26 58 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 28.12 -0.17 61 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 27.14 -0.18 58 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 26.17 -0.17 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 25.20 -0.15 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 24.24 -0.14 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 23.15 -0.28 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 22.31 -0.14 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 21.23 -0.26 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 20.38 -0.18 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 19.43 -0.16 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 18.50 -0.14 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.54 -0.17 38 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 16.49 -0.27 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.66 -0.17 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.72 -0.17 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.69 -0.28 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.84 -0.26 31 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 11.90 -0.28 29 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 11.05 -0.24 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.19 -0.24 28 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.09 -0.23 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.33 -0.22 24 0 61 0
29JUN27 46.00 C 0.00 0.00 0.00 7.58 -0.23 24 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 6.89 -0.22 24 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 6.22 -0.22 24 0 0 0
29JUN27 49.00 C 5.93 5.93 5.93 5.72 -0.28 25 30 1,309 +30
29JUN27 50.00 C 5.05 5.05 5.05 5.09 -0.30 24 20 2,171 +20
29JUN27 52.50 C 0.00 0.00 0.00 3.84 -0.25 24 0 833 0
29JUN27 55.00 C 0.00 0.00 0.00 2.81 -0.26 24 0 5,728 0
29JUN27 57.50 C 0.00 0.00 0.00 2.00 -0.26 24 0 1,694 0
29JUN27 60.00 C 0.00 0.00 0.00 1.40 -0.25 24 0 3,693 0
29JUN27 62.50 C 1.24 1.24 1.24 0.96 -0.23 24 4 891 +3
29JUN27 65.00 C 0.00 0.00 0.00 0.65 -0.20 23 0 762 0
29JUN27 67.50 C 0.80 0.81 0.80 0.44 -0.17 23 5 963 0
29JUN27 70.00 C 0.00 0.00 0.00 0.29 -0.14 23 0 6,261 0
29JUN27 72.50 C 0.50 0.50 0.50 0.19 -0.11 23 2 1,165 +2
29JUN27 75.00 C 0.00 0.00 0.00 0.12 -0.10 23 0 836 0
29JUN27 77.50 C 0.00 0.00 0.00 0.08 -0.07 23 0 255 0
29JUN27 80.00 C 0.00 0.00 0.00 0.05 -0.06 23 0 245 0
29JUN27 82.50 C 0.00 0.00 0.00 0.03 -0.05 23 0 643 0
29JUN27 85.00 C 0.00 0.00 0.00 0.02 -0.04 23 0 438 0
29JUN27 87.50 C 0.00 0.00 0.00 0.01 -0.03 23 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 305 0
29JUN27 92.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
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 31 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 0.00 32 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 35 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 31.05 -0.18 65 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 30.10 -0.15 63 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 29.00 -0.26 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 28.13 -0.16 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 27.14 -0.18 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 26.18 -0.16 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 25.20 -0.16 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 24.25 -0.15 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 23.29 -0.16 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 22.31 -0.16 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 21.36 -0.16 42 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 20.41 -0.16 40 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 19.48 -0.15 39 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 18.54 -0.14 38 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 17.59 -0.15 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 16.67 -0.14 35 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 15.71 -0.19 33 0 82 0
29SEP27 38.00 C 0.00 0.00 0.00 14.82 -0.17 33 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 13.91 -0.18 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.01 -0.22 30 0 10 0
29SEP27 41.00 C 0.00 0.00 0.00 12.08 -0.27 29 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.21 -0.30 28 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.44 -0.26 28 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.44 -0.29 25 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.71 -0.29 25 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.00 -0.45 25 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.35 -0.40 25 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.77 -0.27 25 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.18 -0.27 25 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.55 -0.33 25 0 1,155 0
29SEP27 52.50 C 4.61 4.72 4.61 4.41 -0.38 25 205 3,137 +195
29SEP27 55.00 C 3.73 3.73 3.49 3.49 -0.28 25 156 1,726 -1
29SEP27 57.50 C 2.78 2.78 2.78 2.78 -0.23 25 2 1,162 0
29SEP27 60.00 C 0.00 0.00 0.00 2.20 -0.20 26 0 851 0
29SEP27 62.50 C 0.00 0.00 0.00 1.73 -0.17 26 0 542 0
29SEP27 65.00 C 1.48 1.48 1.48 1.35 -0.14 26 5 207 +3
29SEP27 67.50 C 0.00 0.00 0.00 1.04 -0.14 26 0 33 0
29SEP27 70.00 C 1.04 1.04 1.04 0.82 -0.12 26 6 67 +6
29SEP27 72.50 C 0.00 0.00 0.00 0.64 -0.09 27 0 118 0
29SEP27 75.00 C 0.75 0.75 0.72 0.49 -0.10 27 245 138 -178
29SEP27 77.50 C 0.00 0.00 0.00 0.39 -0.08 27 0 294 0
29SEP27 80.00 C 0.00 0.00 0.00 0.30 -0.08 27 0 158 0
29SEP27 82.50 C 0.00 0.00 0.00 0.24 -0.06 27 0 50 0
29SEP27 85.00 C 0.00 0.00 0.00 0.19 -0.05 27 0 38 0
29SEP27 87.50 C 0.00 0.00 0.00 0.15 -0.04 27 0 16 0
29SEP27 90.00 C 0.00 0.00 0.00 0.12 -0.04 28 0 40 0
29SEP27 92.50 C 0.00 0.00 0.00 0.10 -0.03 28 0 45 0
29SEP27 95.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.01 -0.01 28 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 30 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 9,293 284,079 +6,421
16OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 77 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 68 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
16OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
16OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
16OCT26 49.50 P 0.03 0.03 0.03 0.04 0.00 27 40 131 +40
16OCT26 50.00 P 0.05 0.05 0.05 0.08 +0.01 26 4 159 +4
16OCT26 51.00 P 0.32 0.32 0.28 0.25 +0.02 21 158 831 +156
16OCT26 52.00 P 0.73 0.85 0.73 0.84 +0.22 24 36 276 0
16OCT26 53.00 P 1.53 1.53 1.53 1.69 +0.31 25 1 74 0
16OCT26 54.00 P 0.00 0.00 0.00 2.76 +0.40 45 0 7 0
16OCT26 55.00 P 0.00 0.00 0.00 3.77 +0.42 58 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 4.65 +0.30 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 5.68 +0.33 62 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 6.76 +0.41 87 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 7.65 +0.30 0 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 8.65 +0.30 0 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 9.71 +0.36 104 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 10.71 +0.35 111 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 11.65 +0.29 0 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 12.71 +0.35 126 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 13.80 +0.44 155 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 14.65 +0.29 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 15.65 +0.29 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 16.65 +0.29 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 17.73 +0.37 168 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 18.65 +0.30 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 19.71 +0.36 174 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 20.65 +0.30 0 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 20 0
23OCT26 49.50 P 0.00 0.00 0.00 0.10 +0.03 19 0 0 0
23OCT26 50.00 P 0.13 0.20 0.13 0.16 +0.03 18 102 249 +99
23OCT26 51.00 P 0.00 0.00 0.00 0.43 +0.07 17 0 42 0
23OCT26 52.00 P 0.84 1.03 0.80 0.96 +0.17 17 121 121 +61
23OCT26 53.00 P 0.00 0.00 0.00 1.76 +0.27 19 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 2.76 +0.35 26 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 3.77 +0.40 33 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 4.65 +0.30 0 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 5.68 +0.33 36 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 6.76 +0.41 49 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 7.65 +0.30 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 8.65 +0.30 0 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 9.71 +0.36 59 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 10.71 +0.35 64 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 11.66 +0.30 57 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 12.71 +0.35 72 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 13.80 +0.44 87 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 14.66 +0.30 68 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 15.66 +0.30 72 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 16.66 +0.30 75 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 17.73 +0.37 95 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 18.66 +0.31 82 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 19.71 +0.36 99 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 20.66 +0.31 88 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 92 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 370 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 490 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.01 -0.01 23 0 878 0
29OCT26 47.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 1,527 0
29OCT26 48.00 P 0.00 0.00 0.00 0.08 0.00 22 0 4,996 0
29OCT26 49.00 P 0.18 0.19 0.14 0.17 -0.01 21 23 6,042 +23
29OCT26 50.00 P 0.32 0.41 0.31 0.37 +0.02 21 567 13,125 -205
29OCT26 52.50 P 1.40 1.65 1.40 1.56 +0.20 21 376 15,824 -336
29OCT26 55.00 P 3.76 3.85 3.70 3.77 +0.38 27 259 4,412 -253
29OCT26 57.50 P 6.00 6.00 6.00 6.17 +0.31 30 5 921 0
29OCT26 60.00 P 8.75 8.75 8.75 8.65 +0.30 0 87 423 0
29OCT26 62.50 P 0.00 0.00 0.00 11.18 +0.33 49 0 13 0
29OCT26 65.00 P 0.00 0.00 0.00 13.80 +0.44 70 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.24 +0.38 73 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.74 +0.39 81 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.24 +0.39 89 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.74 +0.39 95 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 26.24 +0.39 102 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 28.74 +0.39 109 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 31.24 +0.39 115 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 33.74 +0.39 121 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 36.24 +0.39 127 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 38.74 +0.39 132 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 41.24 +0.39 138 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 43.74 +0.39 143 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 46.24 +0.39 148 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 48.74 +0.39 152 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 51.24 +0.39 157 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 53.74 +0.39 162 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 56.24 +0.39 166 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 58.74 +0.39 170 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 61.24 +0.39 175 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 63.74 +0.39 179 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 66.23 +0.38 181 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 68.73 +0.38 185 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 71.23 +0.38 189 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 73.73 +0.38 193 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 76.23 +0.38 197 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 78.73 +0.38 200 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 81.23 +0.38 203 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 89 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 48 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 42 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 31 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 26 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.03 0.00 25 0 252 0
27NOV26 44.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 321 0
27NOV26 45.00 P 0.11 0.11 0.11 0.10 +0.02 24 20 817 +20
27NOV26 46.00 P 0.17 0.17 0.14 0.16 +0.03 23 50 794 +20
27NOV26 47.00 P 0.25 0.26 0.21 0.25 +0.03 22 21 1,057 +6
27NOV26 48.00 P 0.41 0.41 0.38 0.39 +0.04 22 4 3,650 +4
27NOV26 49.00 P 0.61 0.61 0.58 0.59 +0.06 21 22 8,300 +20
27NOV26 50.00 P 0.83 0.91 0.79 0.88 +0.09 21 105 13,117 +105
27NOV26 52.50 P 2.00 2.08 1.93 2.07 +0.20 21 19 8,129 +18
27NOV26 55.00 P 4.00 4.00 3.77 3.86 +0.23 20 215 4,722 +210
27NOV26 57.50 P 0.00 0.00 0.00 6.21 +0.24 23 0 4,843 0
27NOV26 60.00 P 0.00 0.00 0.00 8.65 +0.28 0 0 230 0
27NOV26 62.50 P 0.00 0.00 0.00 11.18 +0.32 33 0 60 0
27NOV26 65.00 P 0.00 0.00 0.00 13.80 +0.44 45 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.24 +0.38 47 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.74 +0.39 52 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.24 +0.39 57 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.74 +0.39 61 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 26.24 +0.39 66 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 28.74 +0.39 70 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 31.24 +0.39 74 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 33.74 +0.39 78 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 36.24 +0.39 81 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 38.74 +0.39 85 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 41.24 +0.39 88 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 43.74 +0.39 91 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 46.24 +0.39 95 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 48.74 +0.39 98 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 51.24 +0.39 101 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 53.74 +0.39 104 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 56.24 +0.39 107 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 58.74 +0.39 110 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 61.24 +0.39 112 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 63.74 +0.39 115 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 66.23 +0.38 117 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 68.73 +0.38 119 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 71.23 +0.38 121 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 73.73 +0.38 124 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 76.23 +0.38 126 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 78.73 +0.38 128 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 81.23 +0.38 131 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 49 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 32 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 0.00 24 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.06 0.00 24 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 1,141 0
30DEC26 44.00 P 0.00 0.00 0.00 0.15 0.00 23 0 3,768 0
30DEC26 45.00 P 0.24 0.24 0.24 0.24 +0.02 23 2 3,372 +2
30DEC26 46.00 P 0.33 0.38 0.33 0.35 +0.02 22 246 4,277 +171
30DEC26 47.00 P 0.49 0.49 0.49 0.50 +0.05 22 2 4,044 +2
30DEC26 48.00 P 0.66 0.66 0.66 0.69 +0.05 21 75 8,226 +75
30DEC26 49.00 P 0.00 0.00 0.00 0.94 +0.06 21 0 9,103 0
30DEC26 50.00 P 1.30 1.30 1.15 1.26 +0.08 21 126 19,948 -10
30DEC26 52.50 P 2.50 2.50 2.50 2.47 +0.18 21 1,530 16,631 +1,500
30DEC26 55.00 P 4.23 4.32 4.19 4.23 +0.26 21 61 18,127 +1
30DEC26 57.50 P 0.00 0.00 0.00 6.42 +0.24 23 0 7,520 0
30DEC26 60.00 P 0.00 0.00 0.00 9.01 +0.39 31 0 5,466 0
30DEC26 62.50 P 0.00 0.00 0.00 11.26 +0.40 30 0 8,341 0
30DEC26 65.00 P 0.00 0.00 0.00 13.80 +0.44 36 0 1,073 0
30DEC26 67.50 P 0.00 0.00 0.00 16.24 +0.38 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.74 +0.39 42 0 3,152 0
30DEC26 72.50 P 0.00 0.00 0.00 21.24 +0.39 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.74 +0.39 50 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.24 +0.39 53 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.82 +0.47 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 31.24 +0.39 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 33.74 +0.39 62 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.24 +0.39 65 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.74 +0.39 68 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 41.24 +0.39 71 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 43.74 +0.39 74 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 46.24 +0.39 76 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 48.74 +0.39 79 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 51.32 +0.47 85 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 53.82 +0.47 88 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 56.24 +0.39 86 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 58.74 +0.39 88 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 61.24 +0.39 90 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 63.74 +0.39 92 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 66.23 +0.38 93 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 68.73 +0.38 96 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 71.23 +0.38 97 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 73.73 +0.38 99 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 76.23 +0.38 101 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 78.73 +0.38 103 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 81.23 +0.38 105 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 0.00 24 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.03 0.00 24 0 30 0
28JAN27 40.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.11 0.00 23 0 4 0
28JAN27 43.00 P 0.00 0.00 0.00 0.17 0.00 22 0 103 0
28JAN27 44.00 P 0.28 0.28 0.28 0.26 +0.01 22 1 321 +1
28JAN27 45.00 P 0.38 0.38 0.38 0.38 +0.02 22 3,020 3,124 +3,020
28JAN27 46.00 P 0.50 0.53 0.50 0.53 +0.03 22 40 368 +40
28JAN27 47.00 P 0.65 0.70 0.65 0.68 +0.03 21 45 968 +45
28JAN27 48.00 P 0.86 0.95 0.85 0.92 +0.06 21 520 1,779 +514
28JAN27 49.00 P 1.26 1.26 1.26 1.20 +0.07 21 9 632 0
28JAN27 50.00 P 1.41 1.45 1.41 1.55 +0.09 21 25 3,402 +10
28JAN27 52.50 P 2.78 2.78 2.78 2.76 +0.18 21 2 46 +2
28JAN27 55.00 P 4.30 4.52 4.30 4.44 +0.23 21 100 493 +100
28JAN27 57.50 P 0.00 0.00 0.00 6.51 +0.22 22 0 22 0
28JAN27 60.00 P 0.00 0.00 0.00 9.01 +0.39 27 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 11.26 +0.38 27 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 13.80 +0.44 32 0 10 0
28JAN27 67.50 P 0.00 0.00 0.00 16.24 +0.38 34 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 18.74 +0.39 38 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 21.24 +0.39 41 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 23.74 +0.39 44 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 26.24 +0.39 47 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 28.82 +0.47 53 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 31.24 +0.39 53 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 33.74 +0.39 55 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 36.24 +0.39 58 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 38.74 +0.39 61 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 41.24 +0.39 63 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 43.74 +0.39 65 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 46.24 +0.39 68 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 48.74 +0.39 70 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 51.32 +0.47 75 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 53.82 +0.47 77 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 56.24 +0.39 76 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 58.74 +0.39 78 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 61.24 +0.39 80 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 63.74 +0.39 82 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 66.23 +0.38 83 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 68.73 +0.38 85 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 71.23 +0.38 87 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 73.73 +0.38 88 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 76.23 +0.38 90 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 30 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 25 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 25 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 0.00 25 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.09 0.00 24 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.18 0.00 24 0 76 0
30MAR27 41.00 P 0.30 0.30 0.30 0.25 +0.01 24 2 466 +2
30MAR27 42.00 P 0.00 0.00 0.00 0.34 +0.01 24 0 7,000 0
30MAR27 43.00 P 0.00 0.00 0.00 0.46 +0.02 24 0 3,212 0
30MAR27 44.00 P 0.65 0.65 0.65 0.60 +0.02 23 75 5,920 +75
30MAR27 45.00 P 0.79 0.79 0.79 0.77 +0.03 23 75 1,636 +75
30MAR27 46.00 P 0.97 0.97 0.97 0.96 +0.05 23 3 1,096 0
30MAR27 47.00 P 0.00 0.00 0.00 1.19 +0.06 23 0 1,347 0
30MAR27 48.00 P 1.47 1.48 1.41 1.46 +0.05 22 40 2,162 0
30MAR27 49.00 P 1.77 1.77 1.77 1.79 +0.07 22 265 7,972 +263
30MAR27 50.00 P 2.20 2.20 2.08 2.17 +0.09 22 678 6,974 +678
30MAR27 52.50 P 0.00 0.00 0.00 3.38 +0.17 22 0 10,051 0
30MAR27 55.00 P 4.92 5.00 4.92 4.94 +0.21 22 31 14,317 -30
30MAR27 57.50 P 0.00 0.00 0.00 6.88 +0.20 23 0 7,804 0
30MAR27 60.00 P 0.00 0.00 0.00 9.01 +0.26 23 0 16,983 0
30MAR27 62.50 P 0.00 0.00 0.00 11.26 +0.29 23 0 2,373 0
30MAR27 65.00 P 0.00 0.00 0.00 13.80 +0.44 28 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 16.24 +0.38 29 0 0 -1
30MAR27 70.00 P 0.00 0.00 0.00 18.74 +0.39 32 0 0 -29
30MAR27 72.50 P 0.00 0.00 0.00 21.24 +0.39 35 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.74 +0.39 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.24 +0.39 40 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.82 +0.47 45 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 31.24 +0.39 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.74 +0.39 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 36.24 +0.39 50 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 38.74 +0.39 52 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 41.24 +0.39 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 43.74 +0.39 56 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 46.24 +0.39 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 48.74 +0.39 59 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 51.32 +0.47 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 53.82 +0.47 66 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 56.24 +0.39 65 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 58.74 +0.39 66 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 61.24 +0.39 68 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 63.74 +0.39 70 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 66.23 +0.38 71 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 68.73 +0.38 72 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 71.23 +0.38 74 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 73.73 +0.38 75 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 76.23 +0.38 77 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 78.73 +0.38 78 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 81.23 +0.38 79 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 0.00 27 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 195 0
29JUN27 31.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.07 +0.03 26 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 0.13 +0.04 25 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.18 +0.05 25 0 22 0
29JUN27 36.00 P 0.00 0.00 0.00 0.24 +0.06 25 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.33 +0.08 25 0 163 0
29JUN27 38.00 P 0.50 0.50 0.50 0.42 +0.08 25 2 379 +2
29JUN27 39.00 P 0.62 0.62 0.62 0.55 +0.10 25 170 1,115 +170
29JUN27 40.00 P 0.00 0.00 0.00 0.69 +0.10 25 0 244 0
29JUN27 41.00 P 0.00 0.00 0.00 0.87 +0.11 25 0 1,638 0
29JUN27 42.00 P 0.00 0.00 0.00 1.05 +0.10 25 0 341 0
29JUN27 43.00 P 0.00 0.00 0.00 1.25 +0.06 24 0 975 0
29JUN27 44.00 P 0.00 0.00 0.00 1.49 +0.07 24 0 915 0
29JUN27 45.00 P 0.00 0.00 0.00 1.76 +0.10 24 0 1,198 0
29JUN27 46.00 P 0.00 0.00 0.00 2.10 +0.12 24 0 1,822 0
29JUN27 47.00 P 0.00 0.00 0.00 2.44 +0.09 23 0 862 0
29JUN27 48.00 P 0.00 0.00 0.00 2.85 +0.10 23 0 6,327 0
29JUN27 49.00 P 0.00 0.00 0.00 3.27 +0.09 23 0 1,938 0
29JUN27 50.00 P 3.63 3.63 3.63 3.75 +0.09 23 30 1,357 +30
29JUN27 52.50 P 0.00 0.00 0.00 5.08 +0.07 22 0 6,763 0
29JUN27 55.00 P 0.00 0.00 0.00 6.74 +0.14 22 0 2,016 0
29JUN27 57.50 P 0.00 0.00 0.00 8.44 -0.18 21 0 2,296 0
29JUN27 60.00 P 0.00 0.00 0.00 10.54 +0.24 22 0 3,192 0
29JUN27 62.50 P 0.00 0.00 0.00 12.53 +0.13 20 0 195 0
29JUN27 65.00 P 0.00 0.00 0.00 14.74 +0.13 19 0 31 0
29JUN27 67.50 P 0.00 0.00 0.00 17.00 +0.13 16 0 109 0
29JUN27 70.00 P 0.00 0.00 0.00 19.32 +0.14 0 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 21.67 +0.14 0 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 24.04 +0.14 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.43 +0.14 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 28.82 +0.15 0 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 31.25 +0.16 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 33.74 +0.24 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 36.56 +0.67 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 39.01 +0.66 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 41.45 +0.60 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 43.90 +0.55 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 46.35 +0.50 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 48.80 +0.45 26 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 51.32 +0.47 36 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 53.82 +0.47 40 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 56.24 +0.39 40 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 58.74 +0.39 43 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 61.24 +0.39 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 63.74 +0.39 49 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 66.23 +0.38 51 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 68.73 +0.38 53 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 71.23 +0.38 55 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 73.73 +0.38 57 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 76.23 +0.38 59 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 78.73 +0.38 60 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 81.23 +0.38 62 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 29 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 26 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 0.00 27 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.06 0.00 26 0 23 0
29SEP27 30.00 P 0.00 0.00 0.00 0.09 0.00 27 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 0.12 0.00 26 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.16 0.00 26 0 5 0
29SEP27 33.00 P 0.00 0.00 0.00 0.22 0.00 26 0 6 0
29SEP27 34.00 P 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.38 +0.01 26 0 122 0
29SEP27 36.00 P 0.68 0.68 0.68 0.48 +0.01 26 170 286 +140
29SEP27 37.00 P 0.00 0.00 0.00 0.61 +0.01 26 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.75 +0.01 26 0 91 0
29SEP27 39.00 P 1.04 1.04 1.04 0.93 +0.01 26 10 170 0
29SEP27 40.00 P 1.21 1.21 1.21 1.11 +0.01 26 3 356 +3
29SEP27 41.00 P 1.42 1.42 1.42 1.35 +0.02 26 15 385 0
29SEP27 42.00 P 1.59 1.61 1.59 1.60 +0.02 26 80 587 +20
29SEP27 43.00 P 1.85 1.87 1.85 1.89 +0.03 26 60 260 +60
29SEP27 44.00 P 2.12 2.14 2.11 2.20 +0.07 26 60 183 +60
29SEP27 45.00 P 2.46 2.52 2.44 2.52 +0.08 26 280 948 +280
29SEP27 46.00 P 2.81 2.83 2.75 2.90 +0.15 26 108 931 +108
29SEP27 47.00 P 0.00 0.00 0.00 3.30 +0.20 25 0 1,241 0
29SEP27 48.00 P 3.55 3.55 3.55 3.73 +0.13 25 6 552 +6
29SEP27 49.00 P 0.00 0.00 0.00 4.19 +0.14 25 0 234 0
29SEP27 50.00 P 0.00 0.00 0.00 4.68 +0.14 25 0 1,738 0
29SEP27 52.50 P 6.08 6.08 6.08 6.06 +0.16 25 2 1,749 +2
29SEP27 55.00 P 0.00 0.00 0.00 7.72 +0.21 25 0 330 0
29SEP27 57.50 P 0.00 0.00 0.00 9.43 +0.19 25 0 214 0
29SEP27 60.00 P 0.00 0.00 0.00 11.35 +0.21 25 0 30 0
29SEP27 62.50 P 0.00 0.00 0.00 13.31 +0.17 25 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 15.40 +0.17 24 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 17.55 +0.14 24 0 55 0
29SEP27 70.00 P 0.00 0.00 0.00 19.79 +0.16 23 0 127 0
29SEP27 72.50 P 0.00 0.00 0.00 22.17 +0.27 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.46 +0.27 23 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 26.68 +0.17 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 29.00 +0.15 0 0 4 0
29SEP27 82.50 P 0.00 0.00 0.00 31.37 +0.15 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 33.75 +0.14 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 36.63 +0.65 27 0 14 0
29SEP27 90.00 P 0.00 0.00 0.00 39.06 +0.66 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 41.45 +0.60 24 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 43.90 +0.55 26 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 46.36 +0.51 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 48.80 +0.45 28 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 51.32 +0.47 34 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 53.82 +0.47 37 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 56.24 +0.39 36 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 58.74 +0.39 39 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 61.24 +0.39 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 63.74 +0.39 44 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 66.23 +0.38 46 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 68.73 +0.38 48 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 71.23 +0.38 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 73.74 +0.39 51 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 76.23 +0.38 53 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 78.73 +0.38 54 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 81.23 +0.38 56 0 0 0
TOTAL PUT 10,204 366,540 +7,379
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$ 10.220
29OCT26 3.70 C 0.00 0.00 0.00 6.53 +0.36 193 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.43 +0.37 188 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 6.33 +0.37 182 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 6.23 +0.37 177 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 6.13 +0.37 172 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 6.03 +0.36 167 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.93 +0.37 162 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.83 +0.37 158 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.73 +0.37 153 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.63 +0.37 148 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.53 +0.37 144 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.43 +0.37 140 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 5.33 +0.37 135 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 5.23 +0.37 131 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.98 +0.37 121 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.73 +0.36 112 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.48 +0.37 102 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.23 +0.36 93 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.98 +0.37 84 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.73 +0.37 75 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.48 +0.36 66 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.23 +0.36 52 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.98 +0.35 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.72 +0.34 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.48 +0.35 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.23 +0.35 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.98 +0.36 0 0 4 0
29OCT26 8.50 C 0.00 0.00 0.00 1.73 +0.36 0 0 32 0
29OCT26 8.75 C 0.00 0.00 0.00 1.48 +0.36 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.24 +0.36 32 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.99 +0.35 26 0 180 0
29OCT26 9.50 C 0.75 0.75 0.75 0.74 +0.29 20 5 546 -5
29OCT26 9.75 C 0.48 0.50 0.46 0.55 +0.26 27 191 1,710 -101
29OCT26 10.00 C 0.30 0.36 0.25 0.36 +0.19 26 690 4,383 -99
29OCT26 10.50 C 0.12 0.13 0.09 0.13 +0.08 27 411 2,503 +200
29OCT26 11.00 C 0.05 0.05 0.05 0.04 +0.03 29 31 3,769 +1
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,200 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,333 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 180 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 6.53 +0.35 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.44 +0.37 113 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 6.34 +0.37 109 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 6.24 +0.37 105 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 6.14 +0.37 101 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 6.04 +0.37 97 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.94 +0.37 94 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.83 +0.36 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.73 +0.36 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.63 +0.36 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.53 +0.36 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.43 +0.36 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 5.33 +0.35 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 5.23 +0.35 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.98 +0.35 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.73 +0.35 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.48 +0.35 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 4.23 +0.35 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.98 +0.35 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.73 +0.35 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.48 +0.35 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 3.23 +0.34 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.98 +0.34 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.73 +0.34 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.48 +0.34 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.24 +0.34 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.99 +0.34 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.77 +0.35 30 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.53 +0.34 29 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.30 +0.35 28 0 66 0
27NOV26 9.25 C 0.00 0.00 0.00 1.08 +0.30 28 0 173 0
27NOV26 9.50 C 0.00 0.00 0.00 0.88 +0.28 28 0 524 0
27NOV26 9.75 C 0.00 0.00 0.00 0.69 +0.23 27 0 1,547 0
27NOV26 10.00 C 0.42 0.42 0.42 0.54 +0.19 28 5 1,392 0
27NOV26 10.50 C 0.28 0.30 0.24 0.31 +0.13 28 141 883 +11
27NOV26 11.00 C 0.16 0.16 0.13 0.16 +0.07 29 169 1,201 +164
27NOV26 11.50 C 0.09 0.09 0.09 0.08 +0.04 29 67 2,149 +2
27NOV26 12.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 210 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 550 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 23.00 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 0.01 0.00 96 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 6.55 +0.37 87 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.45 +0.37 83 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 6.35 +0.36 79 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 6.24 +0.36 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 6.15 +0.36 71 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 6.05 +0.36 66 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.94 +0.35 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.85 +0.36 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.73 +0.34 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.65 +0.36 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.53 +0.35 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.43 +0.34 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.33 +0.34 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.23 +0.34 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.98 +0.33 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.73 +0.33 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.49 +0.35 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.25 +0.35 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.98 +0.32 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.73 +0.32 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.48 +0.33 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.24 +0.34 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.99 +0.32 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.75 +0.32 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.50 +0.33 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.26 +0.31 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.01 +0.31 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.79 +0.31 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.57 +0.30 25 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 1.35 +0.27 25 0 472 0
30DEC26 9.25 C 0.00 0.00 0.00 1.19 +0.30 28 0 544 0
30DEC26 9.50 C 0.00 0.00 0.00 1.01 +0.29 29 0 1,368 0
30DEC26 9.75 C 0.00 0.00 0.00 0.82 +0.22 27 0 2,263 0
30DEC26 10.00 C 0.00 0.00 0.00 0.68 +0.20 28 0 4,246 0
30DEC26 10.50 C 0.40 0.43 0.36 0.45 +0.15 28 191 5,053 +100
30DEC26 11.00 C 0.27 0.28 0.27 0.28 +0.11 28 31 2,097 +15
30DEC26 11.50 C 0.00 0.00 0.00 0.17 +0.08 29 0 2,192 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 +0.05 29 0 1,634 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 1,237 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 1,776 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 172 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 420 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 389 0
30DEC26 15.50 C 0.01 0.01 0.01 0.01 0.00 39 1 81 -1
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 6.46 +0.37 72 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 6.36 +0.37 68 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 6.26 +0.38 64 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 6.16 +0.37 59 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 6.06 +0.37 51 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 5.94 +0.35 0 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 5.86 +0.36 0 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 5.76 +0.36 0 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 5.66 +0.36 0 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 5.53 +0.33 0 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 5.43 +0.33 0 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 5.33 +0.33 0 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 5.23 +0.33 0 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 4.98 +0.32 0 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 4.74 +0.33 0 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 4.49 +0.32 0 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 4.25 +0.33 0 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 3.99 +0.33 0 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 3.74 +0.31 0 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 3.50 +0.32 0 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 3.26 +0.33 0 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 3.00 +0.30 0 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.77 +0.32 0 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.52 +0.30 0 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 2.29 +0.31 0 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 2.06 +0.32 21 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.83 +0.29 22 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.61 +0.27 23 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.42 +0.26 25 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.23 +0.23 26 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 1.10 +0.28 28 0 100 0
28JAN27 9.75 C 0.00 0.00 0.00 0.91 +0.22 27 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.77 +0.20 27 0 1 0
28JAN27 10.50 C 0.00 0.00 0.00 0.55 +0.16 28 0 14 0
28JAN27 11.00 C 0.31 0.31 0.31 0.38 +0.13 29 5 5 +5
28JAN27 11.50 C 0.00 0.00 0.00 0.25 +0.10 29 0 35 0
28JAN27 12.00 C 0.15 0.15 0.15 0.16 +0.07 29 20 23 +20
28JAN27 12.50 C 0.00 0.00 0.00 0.10 +0.05 29 0 3 0
28JAN27 13.00 C 0.00 0.00 0.00 0.06 +0.03 29 0 50 0
28JAN27 13.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
28JAN27 14.00 C 0.05 0.05 0.05 0.02 +0.01 29 10 10 +10
28JAN27 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 6.55 +0.36 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.48 +0.39 57 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 6.36 +0.37 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 6.26 +0.37 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 6.16 +0.37 0 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 6.06 +0.36 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.94 +0.34 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.86 +0.36 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.76 +0.36 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.66 +0.36 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.55 +0.33 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.44 +0.33 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.33 +0.31 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 5.23 +0.32 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.98 +0.32 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.74 +0.32 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.50 +0.33 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.25 +0.32 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 4.01 +0.32 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.84 +0.40 36 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.58 +0.38 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.32 +0.36 0 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.04 +0.31 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.82 +0.27 0 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.59 +0.30 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.36 +0.29 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.14 +0.27 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.93 +0.27 24 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.74 +0.27 25 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.56 +0.28 26 0 305 0
30MAR27 9.25 C 0.00 0.00 0.00 1.39 +0.24 26 0 470 0
30MAR27 9.50 C 1.11 1.11 1.11 1.23 +0.23 27 30 1,135 +30
30MAR27 9.75 C 1.05 1.05 1.05 1.10 +0.23 28 60 994 +60
30MAR27 10.00 C 0.00 0.00 0.00 0.96 +0.21 28 0 4,214 0
30MAR27 10.50 C 0.72 0.73 0.71 0.74 +0.17 28 45 1,564 +30
30MAR27 11.00 C 0.00 0.00 0.00 0.56 +0.15 29 0 3,428 0
30MAR27 11.50 C 0.00 0.00 0.00 0.41 +0.13 29 0 365 0
30MAR27 12.00 C 0.00 0.00 0.00 0.29 +0.10 29 0 622 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 +0.07 28 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.14 +0.05 28 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 +0.04 29 0 366 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 274 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 122 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 228 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 175 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 6.56 +0.32 0 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.48 +0.35 0 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.36 +0.33 0 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 6.27 +0.34 0 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 6.17 +0.33 0 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 6.08 +0.34 0 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.97 +0.33 0 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.88 +0.34 0 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.78 +0.33 0 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.68 +0.33 0 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.57 +0.32 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.47 +0.32 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.38 +0.32 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.28 +0.32 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 5.06 +0.34 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.81 +0.33 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.57 +0.32 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.33 +0.33 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 4.09 +0.32 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.85 +0.32 0 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.62 +0.32 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.38 +0.31 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.15 +0.30 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.93 +0.30 26 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.71 +0.31 27 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.52 +0.32 29 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.28 +0.28 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.10 +0.28 27 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.90 +0.23 27 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.73 +0.26 27 0 80 0
29JUN27 9.25 C 0.00 0.00 0.00 1.57 +0.20 28 0 374 0
29JUN27 9.50 C 0.00 0.00 0.00 1.41 +0.19 28 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.32 +0.23 29 0 278 0
29JUN27 10.00 C 0.00 0.00 0.00 1.19 +0.21 30 0 1,144 0
29JUN27 10.50 C 0.00 0.00 0.00 0.96 +0.19 30 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.76 +0.16 30 0 754 0
29JUN27 11.50 C 0.00 0.00 0.00 0.60 +0.14 30 0 401 0
29JUN27 12.00 C 0.00 0.00 0.00 0.47 +0.12 30 0 68 0
29JUN27 12.50 C 0.00 0.00 0.00 0.36 +0.10 30 0 595 0
29JUN27 13.00 C 0.00 0.00 0.00 0.27 +0.07 29 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.21 +0.06 30 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.16 +0.05 30 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.12 +0.04 30 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.09 +0.03 30 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 79 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 6.61 +0.37 54 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 6.48 +0.34 0 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 6.41 +0.37 49 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 6.32 +0.39 52 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 6.18 +0.34 0 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 6.10 +0.36 0 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 6.02 +0.38 45 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.88 +0.34 0 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.82 +0.37 39 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.69 +0.34 0 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.63 +0.38 41 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.52 +0.37 0 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 5.43 +0.37 36 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 5.29 +0.33 0 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 5.06 +0.34 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.84 +0.36 28 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.62 +0.37 37 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 4.37 +0.36 33 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 4.13 +0.33 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.90 +0.32 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.67 +0.36 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.44 +0.35 31 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.17 +0.30 26 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.98 +0.32 29 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.76 +0.32 28 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.54 +0.30 28 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.35 +0.28 28 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.17 +0.27 28 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.00 +0.27 29 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.85 +0.27 29 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.70 +0.24 29 0 52 0
29SEP27 9.50 C 0.00 0.00 0.00 1.56 +0.23 29 0 34 0
29SEP27 9.75 C 0.00 0.00 0.00 1.43 +0.23 30 0 221 0
29SEP27 10.00 C 0.00 0.00 0.00 1.31 +0.22 30 0 314 0
29SEP27 10.50 C 0.00 0.00 0.00 1.09 +0.19 30 0 338 0
29SEP27 11.00 C 0.00 0.00 0.00 0.91 +0.17 30 0 162 0
29SEP27 11.50 C 0.00 0.00 0.00 0.75 +0.14 30 0 120 0
29SEP27 12.00 C 0.00 0.00 0.00 0.63 +0.12 31 0 142 0
29SEP27 12.50 C 0.00 0.00 0.00 0.53 +0.11 31 0 148 0
29SEP27 13.00 C 0.00 0.00 0.00 0.44 +0.10 31 0 7 0
29SEP27 13.50 C 0.00 0.00 0.00 0.36 +0.09 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.29 +0.07 31 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 0.24 +0.07 31 0 9 0
29SEP27 15.00 C 0.20 0.20 0.20 0.19 +0.05 31 1 33 +1
29SEP27 15.50 C 0.00 0.00 0.00 0.16 +0.05 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.13 +0.04 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29SEP27 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
TOTAL CALL 2,104 75,105 +443
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 109 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 849 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 441 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2,019 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 8,108 0
29OCT26 9.00 P 0.01 0.01 0.01 0.01 -0.01 34 102 3,406 -102
29OCT26 9.25 P 0.03 0.03 0.03 0.01 -0.03 28 51 2,972 -51
29OCT26 9.50 P 0.04 0.06 0.04 0.03 -0.05 28 240 3,322 +225
29OCT26 9.75 P 0.08 0.10 0.08 0.07 -0.10 28 134 2,565 +132
29OCT26 10.00 P 0.17 0.22 0.14 0.14 -0.17 28 182 1,064 +127
29OCT26 10.50 P 0.00 0.00 0.00 0.41 -0.29 29 0 224 0
29OCT26 11.00 P 0.00 0.00 0.00 0.83 -0.32 34 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 1.28 -0.37 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.81 -0.34 52 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.31 -0.34 62 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.81 -0.34 72 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.31 -0.35 80 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.81 -0.34 88 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.31 -0.34 96 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.81 -0.34 103 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.31 -0.34 111 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.81 -0.34 117 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.31 -0.34 123 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 6.81 -0.34 129 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.31 -0.34 135 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 7.81 -0.34 141 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.31 -0.34 147 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 8.81 -0.34 152 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.31 -0.34 157 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 9.81 -0.34 162 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 10.81 -0.34 172 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 11.81 -0.34 181 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 12.81 -0.34 190 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 13.81 -0.34 198 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 14.81 -0.34 205 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 15.81 -0.34 212 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 16.80 -0.35 212 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 17.80 -0.35 219 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 18.80 -0.35 225 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 19.80 -0.35 231 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 20.80 -0.35 237 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 74 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 447 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 269 0
27NOV26 8.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 1,159 0
27NOV26 8.75 P 0.00 0.00 0.00 0.03 -0.02 30 0 1,938 0
27NOV26 9.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 1,958 0
27NOV26 9.25 P 0.12 0.12 0.09 0.09 -0.06 30 7 4,920 +1
27NOV26 9.50 P 0.17 0.17 0.17 0.13 -0.09 28 4 2,256 -1
27NOV26 9.75 P 0.24 0.26 0.24 0.20 -0.12 28 27 1,149 -13
27NOV26 10.00 P 0.34 0.36 0.32 0.30 -0.16 29 176 378 +61
27NOV26 10.50 P 0.00 0.00 0.00 0.57 -0.23 30 0 294 0
27NOV26 11.00 P 0.00 0.00 0.00 0.93 -0.29 31 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 1.36 -0.29 33 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.84 -0.31 38 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.31 -0.34 40 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.81 -0.34 46 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.31 -0.35 51 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.81 -0.34 56 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.31 -0.34 61 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.81 -0.34 66 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.31 -0.34 70 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.81 -0.34 74 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.31 -0.34 78 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 6.81 -0.34 82 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.31 -0.34 86 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 7.81 -0.34 90 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.31 -0.34 93 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 8.81 -0.34 97 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.31 -0.34 100 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 9.81 -0.34 103 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 10.81 -0.34 109 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 11.81 -0.34 115 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 12.81 -0.34 120 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 13.81 -0.34 125 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 14.81 -0.34 130 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 15.81 -0.34 135 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 16.80 -0.35 136 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 17.80 -0.35 140 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 18.81 -0.34 149 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 19.81 -0.34 153 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 20.80 -0.35 152 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 947 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 249 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 2,440 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 -0.02 29 0 1,073 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 1,606 0
30DEC26 8.75 P 0.09 0.09 0.08 0.08 -0.03 30 123 2,240 0
30DEC26 9.00 P 0.12 0.12 0.12 0.11 -0.06 29 2 3,729 -2
30DEC26 9.25 P 0.20 0.20 0.17 0.16 -0.07 29 63 2,362 -33
30DEC26 9.50 P 0.25 0.25 0.25 0.22 -0.10 28 4 4,054 +4
30DEC26 9.75 P 0.36 0.36 0.31 0.30 -0.13 28 121 2,589 +100
30DEC26 10.00 P 0.43 0.43 0.41 0.41 -0.15 28 75 2,443 -75
30DEC26 10.50 P 0.00 0.00 0.00 0.68 -0.21 29 0 401 0
30DEC26 11.00 P 0.00 0.00 0.00 1.02 -0.20 30 0 611 0
30DEC26 11.50 P 1.56 1.56 1.56 1.43 -0.25 32 2 686 +2
30DEC26 12.00 P 0.00 0.00 0.00 1.88 -0.31 34 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 2.34 -0.31 36 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.82 -0.35 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.32 -0.34 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.83 -0.32 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.33 -0.33 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.83 -0.33 56 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.33 -0.32 60 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.83 -0.33 63 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.31 -0.35 63 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.82 -0.33 68 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.32 -0.34 71 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.83 -0.32 76 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.33 -0.32 79 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.83 -0.32 81 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.33 -0.32 84 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.84 -0.31 88 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.82 -0.34 89 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.82 -0.34 94 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.82 -0.33 99 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.82 -0.33 103 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.82 -0.33 107 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 15.82 -0.34 111 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 16.81 -0.35 112 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 17.82 -0.33 118 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 18.83 -0.33 124 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 19.83 -0.32 127 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 20.83 -0.33 130 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 560 0
28JAN27 7.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 3 0
28JAN27 8.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 103 0
28JAN27 8.25 P 0.00 0.00 0.00 0.05 -0.03 28 0 3 0
28JAN27 8.50 P 0.00 0.00 0.00 0.08 -0.03 29 0 257 0
28JAN27 8.75 P 0.00 0.00 0.00 0.11 -0.05 28 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.16 -0.07 29 0 30 0
28JAN27 9.25 P 0.00 0.00 0.00 0.22 -0.08 28 0 5 0
28JAN27 9.50 P 0.00 0.00 0.00 0.29 -0.10 28 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.38 -0.13 28 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.49 -0.15 28 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.75 -0.21 29 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.09 -0.26 29 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.48 -0.29 31 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 1.91 -0.30 32 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.38 -0.29 35 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 2.86 -0.31 38 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.33 -0.33 39 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 3.84 -0.32 44 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 4.35 -0.31 48 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 4.84 -0.32 51 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 5.35 -0.31 55 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 5.85 -0.31 58 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 6.35 -0.31 61 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 6.84 -0.32 63 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 7.33 -0.33 64 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 7.84 -0.32 68 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 8.35 -0.31 72 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 8.84 -0.33 73 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 9.33 -0.33 74 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 9.84 -0.33 78 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 10.83 -0.33 81 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 11.84 -0.33 87 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 12.83 -0.34 89 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 13.84 -0.32 94 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 14.84 -0.32 98 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 15.84 -0.32 101 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 16.84 -0.32 104 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 17.83 -0.33 106 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 18.84 -0.32 111 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.02 0.00 30 0 245 0
30MAR27 7.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 301 0
30MAR27 7.75 P 0.08 0.08 0.08 0.06 -0.02 29 60 656 -60
30MAR27 8.00 P 0.00 0.00 0.00 0.08 -0.03 29 0 741 0
30MAR27 8.25 P 0.12 0.12 0.12 0.11 -0.04 29 3 711 0
30MAR27 8.50 P 0.18 0.18 0.18 0.15 -0.05 28 150 1,999 +150
30MAR27 8.75 P 0.00 0.00 0.00 0.20 -0.06 29 0 2,021 0
30MAR27 9.00 P 0.00 0.00 0.00 0.26 -0.08 28 0 2,310 0
30MAR27 9.25 P 0.34 0.34 0.34 0.33 -0.09 28 123 2,266 +123
30MAR27 9.50 P 0.00 0.00 0.00 0.41 -0.11 28 0 1,543 0
30MAR27 9.75 P 0.00 0.00 0.00 0.51 -0.13 28 0 720 0
30MAR27 10.00 P 0.68 0.68 0.68 0.61 -0.16 28 110 3,245 0
30MAR27 10.50 P 0.00 0.00 0.00 0.88 -0.19 28 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.21 -0.22 29 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.59 -0.26 30 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 1.99 -0.29 31 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.43 -0.28 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.90 -0.30 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.38 -0.31 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.86 -0.33 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.36 -0.33 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.86 -0.33 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.37 -0.32 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.86 -0.33 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.36 -0.33 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.87 -0.31 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.36 -0.33 57 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.86 -0.33 59 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.37 -0.32 63 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.87 -0.32 65 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.36 -0.33 66 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.86 -0.33 68 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.87 -0.32 72 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.85 -0.34 74 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.86 -0.33 78 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.86 -0.33 81 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 14.87 -0.31 86 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 15.85 -0.34 86 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 16.85 -0.33 89 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 17.85 -0.34 92 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 18.86 -0.33 96 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 19.85 -0.34 97 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 20.85 -0.33 99 0 0 0
29JUN27 3.70 P 0.01 0.01 0.01 0.01 0.00 52 600 630 +600
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 345 0
29JUN27 7.25 P 0.00 0.00 0.00 0.09 -0.03 29 0 302 0
29JUN27 7.50 P 0.00 0.00 0.00 0.13 -0.03 30 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.16 -0.04 29 0 1,026 0
29JUN27 8.00 P 0.00 0.00 0.00 0.21 -0.05 29 0 6,607 0
29JUN27 8.25 P 0.00 0.00 0.00 0.27 -0.05 30 0 1,059 0
29JUN27 8.50 P 0.00 0.00 0.00 0.32 -0.07 29 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.39 -0.09 29 0 120 0
29JUN27 9.00 P 0.00 0.00 0.00 0.47 -0.10 29 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.57 -0.11 29 0 281 0
29JUN27 9.50 P 0.00 0.00 0.00 0.66 -0.13 28 0 699 0
29JUN27 9.75 P 0.00 0.00 0.00 0.78 -0.14 29 0 205 0
29JUN27 10.00 P 0.00 0.00 0.00 0.90 -0.15 28 0 252 0
29JUN27 10.50 P 0.00 0.00 0.00 1.19 -0.18 29 0 226 0
29JUN27 11.00 P 0.00 0.00 0.00 1.51 -0.24 29 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 1.90 -0.20 30 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.28 -0.26 31 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.71 -0.21 32 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.13 -0.26 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.57 -0.28 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.01 -0.28 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.46 -0.30 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.92 -0.30 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.41 -0.29 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.87 -0.32 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.36 -0.33 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.87 -0.32 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.36 -0.33 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.86 -0.33 45 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.37 -0.32 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 8.87 -0.32 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.36 -0.33 52 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 9.86 -0.33 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 10.87 -0.32 58 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 11.87 -0.32 62 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 12.88 -0.31 66 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 13.86 -0.33 67 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 14.87 -0.32 71 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 15.87 -0.32 74 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 16.85 -0.34 75 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 17.85 -0.34 77 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 18.86 -0.33 81 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 19.85 -0.34 82 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 20.85 -0.33 84 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.11 -0.02 31 0 4 0
29SEP27 7.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 0.18 -0.04 31 0 34 0
29SEP27 7.50 P 0.00 0.00 0.00 0.23 -0.04 31 0 22 0
29SEP27 7.75 P 0.00 0.00 0.00 0.28 -0.06 31 0 2 0
29SEP27 8.00 P 0.00 0.00 0.00 0.34 -0.07 31 0 144 0
29SEP27 8.25 P 0.00 0.00 0.00 0.41 -0.08 31 0 3 0
29SEP27 8.50 P 0.50 0.50 0.50 0.49 -0.09 31 1 69 -1
29SEP27 8.75 P 0.00 0.00 0.00 0.58 -0.10 31 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 0.68 -0.11 31 0 57 0
29SEP27 9.25 P 0.00 0.00 0.00 0.78 -0.13 31 0 100 0
29SEP27 9.50 P 0.90 0.90 0.90 0.90 -0.13 32 1 43 +1
29SEP27 9.75 P 0.00 0.00 0.00 1.02 -0.15 32 0 687 0
29SEP27 10.00 P 0.00 0.00 0.00 1.16 -0.15 32 0 881 0
29SEP27 10.50 P 0.00 0.00 0.00 1.44 -0.19 32 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 1.77 -0.20 32 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.11 -0.23 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.48 -0.25 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.88 -0.26 33 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.29 -0.28 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.72 -0.30 35 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.16 -0.31 35 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.61 -0.32 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.08 -0.33 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.55 -0.31 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.02 -0.33 40 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.48 -0.29 40 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 6.95 -0.29 41 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.42 -0.30 41 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 7.89 -0.33 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.37 -0.32 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 8.87 -0.32 44 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.36 -0.33 46 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 9.86 -0.33 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 10.87 -0.32 51 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 11.87 -0.32 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 12.88 -0.31 58 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 13.86 -0.33 60 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 14.87 -0.32 63 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 15.87 -0.32 65 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 16.85 -0.34 66 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 17.85 -0.34 69 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 18.86 -0.33 72 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 19.85 -0.34 73 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 20.85 -0.33 75 0 0 0
TOTAL PUT 2,361 113,297 +1,188
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$ 37.840
16OCT26 26.50 C 0.00 0.00 0.00 11.35 -0.64 139 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 11.02 -0.47 237 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 10.51 -0.48 224 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 9.85 -0.64 118 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 9.35 -0.64 111 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 8.89 -0.60 149 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 8.35 -0.64 97 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 7.85 -0.64 91 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 7.34 -0.65 0 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 6.85 -0.64 78 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 6.35 -0.64 71 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 5.85 -0.64 65 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 5.34 -0.65 0 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 4.85 -0.64 53 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 4.38 -0.61 73 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 3.86 -0.64 55 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 3.37 -0.64 54 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 2.89 -0.63 53 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 2.42 -0.62 52 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 1.99 -0.60 53 0 84 0
16OCT26 36.50 C 0.00 0.00 0.00 1.63 -0.48 57 0 116 0
16OCT26 37.00 C 0.85 1.24 0.66 1.26 -0.46 56 174 144 +19
16OCT26 37.50 C 0.00 0.00 0.00 0.94 -0.42 55 0 71 0
16OCT26 38.00 C 0.69 0.69 0.60 0.67 -0.38 54 32 335 +30
16OCT26 38.50 C 0.28 0.48 0.20 0.47 -0.31 54 42 60 -30
16OCT26 39.00 C 0.00 0.00 0.00 0.31 -0.26 53 0 151 0
16OCT26 39.50 C 0.10 0.10 0.10 0.20 -0.21 53 30 117 -30
16OCT26 40.00 C 0.11 0.15 0.11 0.12 -0.17 53 105 270 0
16OCT26 40.50 C 0.08 0.08 0.08 0.07 -0.12 53 10 129 -10
16OCT26 41.00 C 0.00 0.00 0.00 0.04 -0.08 53 0 125 0
16OCT26 41.50 C 0.00 0.00 0.00 0.03 -0.05 56 0 138 0
16OCT26 42.00 C 0.00 0.00 0.00 0.02 -0.03 58 0 33 0
16OCT26 42.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
16OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 9.37 -0.64 65 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 8.89 -0.62 75 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 8.37 -0.64 56 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 7.87 -0.64 52 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 7.37 -0.72 48 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 6.87 -0.64 44 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 6.37 -0.64 40 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 5.88 -0.64 45 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 5.39 -0.63 45 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 4.90 -0.63 44 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 4.42 -0.63 44 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 3.96 -0.61 45 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 3.51 -0.59 45 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 3.07 -0.58 44 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 2.66 -0.56 44 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 2.30 -0.50 46 0 0 0
23OCT26 36.50 C 1.54 1.93 1.54 1.98 -0.44 47 150 90 +90
23OCT26 37.00 C 0.00 0.00 0.00 1.64 -0.39 46 0 0 0
23OCT26 37.50 C 1.17 1.19 1.17 1.35 -0.35 46 37 67 +37
23OCT26 38.00 C 0.89 0.96 0.89 1.09 -0.31 46 80 80 +80
23OCT26 38.50 C 0.50 0.50 0.50 0.87 -0.28 45 34 34 +34
23OCT26 39.00 C 0.00 0.00 0.00 0.69 -0.24 46 0 33 0
23OCT26 39.50 C 0.00 0.00 0.00 0.53 -0.22 45 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 0.40 -0.20 45 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 0.30 -0.17 45 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 0.22 -0.14 45 0 30 0
23OCT26 41.50 C 0.00 0.00 0.00 0.16 -0.11 45 0 74 0
23OCT26 42.00 C 0.00 0.00 0.00 0.12 -0.08 45 0 32 0
23OCT26 42.50 C 0.12 0.12 0.12 0.08 -0.07 45 5 29 +5
23OCT26 43.00 C 0.00 0.00 0.00 0.06 -0.05 45 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 0.04 -0.04 45 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.02 -0.50 99 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.88 -0.64 42 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.89 -0.63 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.89 -0.64 45 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.03 -0.51 65 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.93 -0.63 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.98 -0.62 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.08 -0.59 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.25 -0.55 44 0 90 0
29OCT26 36.00 C 1.87 1.87 1.85 2.51 -0.50 44 90 368 +60
29OCT26 37.00 C 1.41 2.04 1.30 1.93 -0.38 46 365 963 +204
29OCT26 38.00 C 0.92 1.35 0.92 1.37 -0.31 44 268 746 +78
29OCT26 39.00 C 0.64 1.03 0.60 0.96 -0.24 45 316 728 +12
29OCT26 40.00 C 0.55 0.55 0.41 0.64 -0.22 44 311 972 +156
29OCT26 41.00 C 0.29 0.49 0.29 0.41 -0.17 44 60 696 0
29OCT26 42.00 C 0.00 0.00 0.00 0.25 -0.12 44 0 523 0
29OCT26 43.00 C 0.00 0.00 0.00 0.15 -0.08 44 0 1,125 0
29OCT26 44.00 C 0.00 0.00 0.00 0.09 -0.05 44 0 2,847 0
29OCT26 45.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 1,272 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 380 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 5,282 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 5,686 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 762 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 720 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,106 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 277 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 106 0 269 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 126 0 195 0
27NOV26 27.00 C 0.00 0.00 0.00 11.02 -0.50 52 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.90 -0.79 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.95 -0.61 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.00 -0.80 34 0 400 0
27NOV26 31.00 C 0.00 0.00 0.00 7.22 -0.51 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.39 -0.74 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.80 -0.53 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.08 -0.50 52 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.41 -0.47 52 0 57 0
27NOV26 36.00 C 3.21 3.79 3.18 3.86 -0.38 53 147 258 0
27NOV26 37.00 C 2.80 3.24 2.69 3.24 -0.42 52 354 432 +98
27NOV26 38.00 C 2.36 2.88 2.36 2.79 -0.29 52 148 466 +5
27NOV26 39.00 C 2.00 2.29 1.98 2.36 -0.26 52 191 371 -20
27NOV26 40.00 C 1.68 1.68 1.68 1.96 -0.25 52 30 190 0
27NOV26 41.00 C 1.38 1.63 1.38 1.67 -0.20 53 45 145 +9
27NOV26 42.00 C 1.37 1.37 1.37 1.38 -0.19 53 6 265 0
27NOV26 43.00 C 0.00 0.00 0.00 1.13 -0.18 52 0 141 0
27NOV26 44.00 C 0.87 0.87 0.87 0.93 -0.17 53 30 1,025 0
27NOV26 45.00 C 0.00 0.00 0.00 0.75 -0.15 52 0 259 0
27NOV26 46.00 C 0.55 0.55 0.54 0.61 -0.12 52 83 6,158 +83
27NOV26 47.00 C 0.00 0.00 0.00 0.49 -0.10 52 0 16,713 0
27NOV26 48.00 C 0.00 0.00 0.00 0.39 -0.09 52 0 1,219 0
27NOV26 49.00 C 0.00 0.00 0.00 0.31 -0.07 52 0 964 0
27NOV26 50.00 C 0.00 0.00 0.00 0.24 -0.06 52 0 589 0
27NOV26 52.50 C 0.00 0.00 0.00 0.13 -0.04 52 0 722 0
27NOV26 55.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 407 0
27NOV26 57.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 370 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 11.47 -0.23 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.45 -0.53 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.66 -0.25 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.83 -0.24 54 0 87 0
30DEC26 31.00 C 0.00 0.00 0.00 7.97 -0.34 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.20 -0.34 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.37 -0.43 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.78 -0.34 51 0 155 0
30DEC26 35.00 C 4.51 4.52 4.51 5.16 -0.32 50 58 637 -29
30DEC26 36.00 C 4.57 4.57 4.57 4.67 -0.24 52 29 864 0
30DEC26 37.00 C 4.44 4.44 3.76 4.15 -0.26 52 355 1,013 +175
30DEC26 38.00 C 3.21 3.63 3.21 3.63 -0.29 51 158 837 +59
30DEC26 39.00 C 2.83 3.17 2.83 3.22 -0.25 51 153 548 +92
30DEC26 40.00 C 2.84 2.84 2.74 2.86 -0.23 52 96 1,024 +46
30DEC26 41.00 C 2.45 2.47 2.45 2.49 -0.24 51 35 414 +6
30DEC26 42.00 C 1.98 2.16 1.98 2.17 -0.21 51 60 664 +11
30DEC26 43.00 C 1.59 1.59 1.59 1.88 -0.23 51 192 547 +77
30DEC26 44.00 C 1.64 1.73 1.55 1.63 -0.22 51 434 1,971 +388
30DEC26 45.00 C 1.26 1.50 1.26 1.41 -0.20 51 3 567 +1
30DEC26 46.00 C 0.00 0.00 0.00 1.21 -0.18 51 0 2,655 0
30DEC26 47.00 C 0.00 0.00 0.00 1.04 -0.16 51 0 3,546 0
30DEC26 48.00 C 0.00 0.00 0.00 0.89 -0.14 51 0 227 0
30DEC26 49.00 C 0.00 0.00 0.00 0.76 -0.13 51 0 849 0
30DEC26 50.00 C 0.00 0.00 0.00 0.65 -0.09 51 0 1,406 0
30DEC26 52.50 C 0.00 0.00 0.00 0.43 -0.08 51 0 915 0
30DEC26 55.00 C 0.00 0.00 0.00 0.28 -0.06 51 0 4,605 0
30DEC26 57.50 C 0.00 0.00 0.00 0.18 -0.04 51 0 592 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 -0.03 51 0 1,027 0
30DEC26 62.50 C 0.00 0.00 0.00 0.08 -0.02 51 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 1,218 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 2,915 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 2,220 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 717 0
28JAN27 27.00 C 0.00 0.00 0.00 11.55 -0.45 51 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 10.72 -0.46 51 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 9.90 -0.35 51 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 9.11 -0.45 51 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 8.37 -0.46 51 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 7.66 -0.47 51 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 6.99 -0.45 51 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 6.36 -0.43 51 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 5.78 -0.41 51 0 26 0
28JAN27 36.00 C 4.85 5.19 4.85 5.37 -0.28 52 31 0 -30
28JAN27 37.00 C 4.58 4.94 4.38 4.87 -0.31 52 146 281 +92
28JAN27 38.00 C 3.79 4.42 3.79 4.41 -0.28 53 171 340 +126
28JAN27 39.00 C 3.91 3.91 3.74 3.99 -0.25 53 71 304 +71
28JAN27 40.00 C 3.37 3.37 3.37 3.59 -0.25 53 30 144 -2
28JAN27 41.00 C 3.22 3.22 3.13 3.25 -0.22 53 239 678 +179
28JAN27 42.00 C 2.67 2.86 2.67 2.93 -0.21 53 32 143 +32
28JAN27 43.00 C 2.33 2.33 2.33 2.63 -0.20 53 5 123 0
28JAN27 44.00 C 2.37 2.37 2.37 2.35 -0.21 53 30 30 +30
28JAN27 45.00 C 0.00 0.00 0.00 2.09 -0.22 53 0 45 0
28JAN27 46.00 C 1.73 1.73 1.73 1.86 -0.21 53 120 120 +95
28JAN27 47.00 C 0.00 0.00 0.00 1.66 -0.18 53 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 12.30 -0.47 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.53 -0.47 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.79 -0.46 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.09 -0.46 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.41 -0.46 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.76 -0.44 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.17 -0.41 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.65 -0.35 54 0 304 0
30MAR27 35.00 C 0.00 0.00 0.00 7.07 -0.38 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.69 -0.12 54 0 722 0
30MAR27 37.00 C 5.57 5.57 5.57 6.20 -0.30 54 30 612 +30
30MAR27 38.00 C 5.34 5.62 5.34 5.76 -0.29 54 177 1,515 +177
30MAR27 39.00 C 5.21 5.21 5.16 5.36 -0.26 55 54 763 +54
30MAR27 40.00 C 4.41 4.85 4.41 4.96 -0.27 54 141 157 +140
30MAR27 41.00 C 0.00 0.00 0.00 4.60 -0.25 54 0 177 0
30MAR27 42.00 C 0.00 0.00 0.00 4.27 -0.24 55 0 2 0
30MAR27 43.00 C 3.71 3.71 3.71 3.97 -0.21 55 26 312 +26
30MAR27 44.00 C 0.00 0.00 0.00 3.68 -0.20 55 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 3.40 -0.22 55 0 202 0
30MAR27 46.00 C 0.00 0.00 0.00 3.14 -0.21 55 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 2.89 -0.20 55 0 155 0
30MAR27 48.00 C 2.69 2.69 2.69 2.66 -0.19 55 115 307 0
30MAR27 49.00 C 0.00 0.00 0.00 2.45 -0.18 55 0 125 0
30MAR27 50.00 C 0.00 0.00 0.00 2.26 -0.16 55 0 393 0
30MAR27 52.50 C 0.00 0.00 0.00 1.84 -0.13 55 0 465 0
30MAR27 55.00 C 1.55 1.55 1.55 1.49 -0.11 54 2 381 0
30MAR27 57.50 C 0.00 0.00 0.00 1.21 -0.09 54 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 0.95 -0.10 54 0 311 0
30MAR27 62.50 C 0.00 0.00 0.00 0.79 -0.04 54 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 0.64 -0.05 54 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 0.52 -0.04 54 0 489 0
30MAR27 70.00 C 0.00 0.00 0.00 0.42 -0.03 54 0 342 0
30MAR27 72.50 C 0.00 0.00 0.00 0.34 -0.03 54 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.27 -0.03 54 0 318 0
30MAR27 77.50 C 0.00 0.00 0.00 0.22 -0.02 54 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.18 -0.01 54 0 507 0
30MAR27 82.50 C 0.00 0.00 0.00 0.15 -0.01 54 0 344 0
30MAR27 85.00 C 0.00 0.00 0.00 0.12 -0.01 54 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.10 -0.01 54 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.08 -0.01 54 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.07 0.00 55 0 43 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 177 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 343 0
29JUN27 27.00 C 0.00 0.00 0.00 13.29 -0.54 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.61 -0.53 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.96 -0.52 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.34 -0.50 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.75 -0.48 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.18 -0.47 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.63 -0.46 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.11 -0.45 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.62 -0.43 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.15 -0.44 55 0 248 0
29JUN27 37.00 C 0.00 0.00 0.00 7.70 -0.43 55 960 990 +960
29JUN27 38.00 C 0.00 0.00 0.00 7.36 -0.34 56 960 990 +948
29JUN27 39.00 C 6.85 6.85 6.85 6.87 -0.42 55 129 174 +129
29JUN27 40.00 C 0.00 0.00 0.00 6.49 -0.41 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.13 -0.40 55 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.79 -0.39 55 0 150 0
29JUN27 43.00 C 5.28 5.44 5.28 5.46 -0.39 55 90 150 +30
29JUN27 44.00 C 0.00 0.00 0.00 5.30 -0.24 56 0 578 0
29JUN27 45.00 C 0.00 0.00 0.00 4.86 -0.40 55 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 4.59 -0.39 55 0 160 0
29JUN27 47.00 C 0.00 0.00 0.00 4.33 -0.39 55 0 167 0
29JUN27 48.00 C 0.00 0.00 0.00 4.08 -0.40 55 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 3.85 -0.38 55 0 234 0
29JUN27 50.00 C 0.00 0.00 0.00 3.63 -0.24 55 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 3.14 -0.21 55 0 158 0
29JUN27 55.00 C 0.00 0.00 0.00 2.71 -0.19 55 0 37 0
29JUN27 57.50 C 0.00 0.00 0.00 2.34 -0.18 55 0 105 0
29JUN27 60.00 C 2.18 2.18 2.18 2.02 -0.16 55 1 53 0
29JUN27 62.50 C 0.00 0.00 0.00 1.75 -0.14 55 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 1.51 -0.13 55 0 127 0
29JUN27 67.50 C 0.00 0.00 0.00 1.31 -0.11 55 0 21 0
29JUN27 70.00 C 0.00 0.00 0.00 1.14 -0.09 55 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 0.98 -0.09 55 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.85 -0.08 55 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 0.74 -0.07 55 0 160 0
29JUN27 80.00 C 0.00 0.00 0.00 0.64 -0.06 55 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 0.56 -0.05 55 0 90 0
29JUN27 85.00 C 0.00 0.00 0.00 0.49 -0.04 55 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.43 -0.04 55 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.37 -0.04 55 0 526 0
29JUN27 92.50 C 0.00 0.00 0.00 0.32 -0.04 55 0 715 0
29JUN27 95.00 C 0.00 0.00 0.00 0.28 -0.03 55 0 1,178 0
29SEP27 27.00 C 0.00 0.00 0.00 14.29 -0.56 56 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 13.65 -0.47 56 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 13.03 -0.47 56 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.44 -0.46 56 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.87 -0.46 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.34 -0.44 56 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.81 -0.44 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.32 -0.42 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.85 -0.41 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.56 -0.34 57 0 18 0
29SEP27 37.00 C 0.00 0.00 0.00 9.13 -0.34 56 0 159 0
29SEP27 38.00 C 0.00 0.00 0.00 8.62 -0.43 56 0 16 0
29SEP27 39.00 C 0.00 0.00 0.00 8.33 -0.33 56 0 220 0
29SEP27 40.00 C 0.00 0.00 0.00 7.97 -0.32 56 0 65 0
29SEP27 41.00 C 0.00 0.00 0.00 7.59 -0.27 56 0 178 0
29SEP27 42.00 C 0.00 0.00 0.00 7.25 -0.29 56 0 1 0
29SEP27 43.00 C 0.00 0.00 0.00 6.93 -0.28 56 0 23 0
29SEP27 44.00 C 0.00 0.00 0.00 6.64 -0.27 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.36 -0.26 57 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 6.08 -0.26 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.81 -0.28 57 0 192 0
29SEP27 48.00 C 0.00 0.00 0.00 5.55 -0.28 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.30 -0.28 56 0 105 0
29SEP27 50.00 C 0.00 0.00 0.00 5.06 -0.28 56 0 37 0
29SEP27 52.50 C 0.00 0.00 0.00 4.51 -0.25 56 0 2 0
29SEP27 55.00 C 0.00 0.00 0.00 4.02 -0.23 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.58 -0.22 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.20 -0.20 56 0 37 0
TOTAL CALL 8,276 154,258 +4,823
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
16OCT26 34.50 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
16OCT26 35.00 P 0.11 0.15 0.11 0.04 +0.01 53 50 76 +20
16OCT26 35.50 P 0.17 0.26 0.15 0.08 +0.02 53 248 236 +188
16OCT26 36.00 P 0.24 0.40 0.24 0.14 +0.04 53 78 93 +48
16OCT26 36.50 P 0.40 0.57 0.22 0.23 +0.07 52 646 613 +430
16OCT26 37.00 P 0.55 0.81 0.52 0.37 +0.10 52 184 98 0
16OCT26 37.50 P 0.81 0.81 0.58 0.54 +0.13 51 65 172 +18
16OCT26 38.00 P 1.00 1.10 1.00 0.78 +0.18 51 32 92 0
16OCT26 38.50 P 1.30 1.30 1.15 1.07 +0.24 50 102 242 -12
16OCT26 39.00 P 1.43 1.43 1.43 1.43 +0.31 51 30 150 -30
16OCT26 39.50 P 0.00 0.00 0.00 1.84 +0.38 52 0 50 0
16OCT26 40.00 P 0.00 0.00 0.00 2.27 +0.43 53 0 60 0
16OCT26 40.50 P 0.00 0.00 0.00 2.72 +0.53 53 0 26 0
16OCT26 41.00 P 0.00 0.00 0.00 3.19 +0.57 52 0 30 0
16OCT26 41.50 P 0.00 0.00 0.00 3.67 +0.59 51 0 30 0
16OCT26 42.00 P 0.00 0.00 0.00 4.17 +0.62 56 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 4.69 +0.65 71 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 5.24 +0.71 91 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 5.66 +0.64 0 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 6.16 +0.47 0 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 6.66 +0.46 0 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 7.16 +0.64 0 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 7.66 +0.43 0 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 8.16 +0.41 0 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 8.66 +0.42 0 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 9.16 +0.38 0 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 9.66 +0.42 0 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 10.36 +0.62 176 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 10.66 +0.42 0 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 0.09 +0.03 45 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 0.14 +0.04 45 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 0.21 +0.07 45 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 0.30 +0.09 45 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 0.42 +0.12 45 0 3 0
23OCT26 36.50 P 0.00 0.00 0.00 0.55 +0.14 44 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 0.72 +0.16 44 0 0 0
23OCT26 37.50 P 1.16 1.16 1.16 0.92 +0.19 43 32 32 +32
23OCT26 38.00 P 0.00 0.00 0.00 1.17 +0.23 44 0 0 0
23OCT26 38.50 P 2.15 2.15 1.66 1.46 +0.28 44 60 0 0
23OCT26 39.00 P 2.13 2.13 2.00 1.77 +0.30 44 60 7 0
23OCT26 39.50 P 0.00 0.00 0.00 2.13 +0.34 44 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 2.52 +0.44 44 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 2.93 +0.49 45 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 3.35 +0.52 45 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 3.79 +0.54 45 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 4.25 +0.57 45 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 4.72 +0.59 45 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 5.35 +0.76 62 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 5.85 +0.63 66 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 6.28 +0.57 63 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 6.86 +0.66 74 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 7.31 +0.78 73 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 7.89 +0.66 84 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 8.16 +0.41 0 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 8.85 +0.61 88 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 9.23 +0.45 76 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 9.95 +0.71 103 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 10.45 +0.71 107 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 10.77 +0.53 91 0 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 59 0 65 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 82 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 0.00 45 0 40 0
29OCT26 32.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 176 0
29OCT26 33.00 P 0.23 0.23 0.23 0.10 +0.03 44 30 179 -30
29OCT26 34.00 P 0.37 0.37 0.37 0.20 +0.05 44 8 478 0
29OCT26 35.00 P 0.61 0.61 0.61 0.37 +0.09 44 30 254 0
29OCT26 36.00 P 0.64 0.64 0.63 0.63 +0.14 44 20 812 -10
29OCT26 37.00 P 1.39 1.39 1.12 0.97 +0.18 43 60 987 +30
29OCT26 38.00 P 1.95 2.02 1.40 1.44 +0.24 43 580 1,707 +169
29OCT26 39.00 P 1.97 1.99 1.97 2.05 +0.33 44 60 1,100 0
29OCT26 40.00 P 0.00 0.00 0.00 2.73 +0.42 44 0 992 0
29OCT26 41.00 P 0.00 0.00 0.00 3.51 +0.48 44 0 265 0
29OCT26 42.00 P 0.00 0.00 0.00 4.36 +0.53 43 0 411 0
29OCT26 43.00 P 0.00 0.00 0.00 5.42 +0.58 54 0 335 0
29OCT26 44.00 P 0.00 0.00 0.00 6.36 +0.58 56 0 280 0
29OCT26 45.00 P 0.00 0.00 0.00 7.39 +0.63 64 0 290 0
29OCT26 46.00 P 0.00 0.00 0.00 8.29 +0.53 62 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 9.23 +0.45 61 0 2,030 0
29OCT26 48.00 P 0.00 0.00 0.00 10.45 +0.64 85 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 11.23 +0.62 71 0 205 0
29OCT26 50.00 P 0.00 0.00 0.00 12.24 +0.72 76 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.90 +0.67 104 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.22 +0.63 93 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 19.78 +0.47 112 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 22.32 +0.71 126 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 24.88 +0.77 142 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.32 +0.47 144 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 29.86 +0.63 156 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.16 +0.30 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 34.87 +0.63 173 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 37.16 +0.39 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 39.73 +0.37 163 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 42.28 +0.47 179 0 0 0
27NOV26 27.00 P 0.17 0.17 0.17 0.08 +0.02 53 10 10 +10
27NOV26 28.00 P 0.00 0.00 0.00 0.12 +0.02 52 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.20 +0.04 53 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.30 +0.05 52 0 132 0
27NOV26 31.00 P 0.52 0.52 0.52 0.44 +0.07 52 30 91 0
27NOV26 32.00 P 0.00 0.00 0.00 0.62 +0.09 52 0 181 0
27NOV26 33.00 P 0.00 0.00 0.00 0.85 +0.12 52 0 113 0
27NOV26 34.00 P 1.37 1.37 1.37 1.13 +0.14 52 8 614 +8
27NOV26 35.00 P 1.81 1.81 1.43 1.45 +0.16 52 40 245 +36
27NOV26 36.00 P 2.18 2.26 1.96 1.83 +0.19 52 95 519 +65
27NOV26 37.00 P 2.68 2.77 2.29 2.26 +0.21 51 125 621 +39
27NOV26 38.00 P 3.19 3.19 2.96 2.76 +0.23 51 45 681 +15
27NOV26 39.00 P 3.87 3.87 3.40 3.33 +0.28 51 74 392 +20
27NOV26 40.00 P 3.96 3.96 3.96 3.95 +0.29 51 24 541 -24
27NOV26 41.00 P 0.00 0.00 0.00 4.64 +0.36 52 0 443 0
27NOV26 42.00 P 0.00 0.00 0.00 5.36 +0.27 52 0 170 0
27NOV26 43.00 P 0.00 0.00 0.00 6.13 +0.29 52 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 7.03 +0.39 55 0 540 0
27NOV26 45.00 P 0.00 0.00 0.00 7.81 +0.34 53 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 8.64 +0.31 53 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 9.51 +0.47 52 0 539 0
27NOV26 48.00 P 0.00 0.00 0.00 10.69 +0.75 61 0 187 0
27NOV26 49.00 P 0.00 0.00 0.00 11.64 +0.74 63 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 12.56 +0.76 64 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 15.00 +0.60 69 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 17.33 +0.73 68 0 40 0
27NOV26 57.50 P 0.00 0.00 0.00 19.81 +0.50 73 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 22.37 +0.55 83 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 25.05 +0.73 97 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 27.32 +0.47 90 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 29.92 +0.60 102 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 32.16 +0.30 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 34.87 +0.63 108 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.25 +0.04 51 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 0.35 +0.04 51 0 15 0
30DEC26 29.00 P 0.63 0.63 0.63 0.49 +0.06 51 100 100 +100
30DEC26 30.00 P 0.00 0.00 0.00 0.66 +0.07 51 0 280 0
30DEC26 31.00 P 0.96 0.96 0.96 0.87 +0.09 51 30 262 -30
30DEC26 32.00 P 0.00 0.00 0.00 1.13 +0.13 51 0 190 0
30DEC26 33.00 P 0.00 0.00 0.00 1.42 +0.14 51 0 173 0
30DEC26 34.00 P 1.76 1.81 1.70 1.70 +0.12 50 323 819 +323
30DEC26 35.00 P 2.16 2.21 2.09 2.10 +0.17 51 274 736 +274
30DEC26 36.00 P 2.93 2.93 2.53 2.52 +0.19 51 44 459 +20
30DEC26 37.00 P 3.34 3.44 2.95 3.00 +0.22 50 171 461 +62
30DEC26 38.00 P 3.46 3.61 3.46 3.51 +0.25 50 186 707 +55
30DEC26 39.00 P 4.06 4.06 4.06 4.08 +0.26 50 30 787 +3
30DEC26 40.00 P 0.00 0.00 0.00 4.68 +0.27 50 0 1,421 0
30DEC26 41.00 P 0.00 0.00 0.00 5.36 +0.31 51 0 425 0
30DEC26 42.00 P 0.00 0.00 0.00 6.15 +0.34 52 0 653 0
30DEC26 43.00 P 0.00 0.00 0.00 6.87 +0.34 52 0 1,117 0
30DEC26 44.00 P 0.00 0.00 0.00 7.66 +0.38 53 0 938 0
30DEC26 45.00 P 0.00 0.00 0.00 8.39 +0.33 52 0 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 9.21 +0.33 53 0 897 0
30DEC26 47.00 P 0.00 0.00 0.00 10.00 +0.28 52 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 10.89 +0.31 53 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 11.87 +0.41 55 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 12.93 +0.57 59 0 2,652 0
30DEC26 52.50 P 0.00 0.00 0.00 15.07 +0.44 57 0 2,102 0
30DEC26 55.00 P 0.00 0.00 0.00 17.47 +0.38 59 0 8,226 0
30DEC26 57.50 P 0.00 0.00 0.00 19.81 +0.39 58 0 444 0
30DEC26 60.00 P 0.00 0.00 0.00 22.37 +0.55 65 0 857 0
30DEC26 62.50 P 0.00 0.00 0.00 25.05 +0.73 77 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 27.50 +0.65 79 0 1,960 0
30DEC26 67.50 P 0.00 0.00 0.00 29.92 +0.52 80 0 238 -2,700
30DEC26 70.00 P 0.00 0.00 0.00 32.26 +0.40 76 0 80 0
30DEC26 72.50 P 0.00 0.00 0.00 34.87 +0.54 86 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.16 +0.39 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.73 +0.37 84 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.28 +0.47 91 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.66 +0.44 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.16 +0.48 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.66 +0.61 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.16 +0.45 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.66 +0.47 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 57.16 +0.44 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 59.66 +0.46 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 62.16 +0.44 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 64.66 +0.60 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 67.16 +0.61 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 69.66 +0.43 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.49 +0.05 52 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.66 +0.07 53 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.85 +0.09 52 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.07 +0.10 53 0 36 0
28JAN27 31.00 P 0.00 0.00 0.00 1.32 +0.10 52 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 1.61 +0.13 52 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 1.93 +0.15 52 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 2.29 +0.17 52 0 107 0
28JAN27 35.00 P 0.00 0.00 0.00 2.69 +0.18 51 0 0 0
28JAN27 36.00 P 3.42 3.42 3.42 3.14 +0.21 52 3 100 +3
28JAN27 37.00 P 3.94 3.94 3.60 3.62 +0.22 51 92 225 +64
28JAN27 38.00 P 4.62 4.62 4.11 4.14 +0.23 51 36 258 +36
28JAN27 39.00 P 4.68 4.78 4.68 4.71 +0.25 51 48 150 +30
28JAN27 40.00 P 0.00 0.00 0.00 5.32 +0.27 52 0 180 0
28JAN27 41.00 P 6.04 6.04 6.04 5.98 +0.30 52 9 195 +9
28JAN27 42.00 P 0.00 0.00 0.00 6.78 +0.35 53 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.52 +0.38 54 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.27 +0.40 54 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.05 +0.42 55 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 9.85 +0.43 55 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 10.67 +0.46 55 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.09 +0.11 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.32 +0.11 54 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.59 +0.13 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.87 +0.12 54 0 289 0
30MAR27 31.00 P 0.00 0.00 0.00 2.16 +0.11 54 0 229 0
30MAR27 32.00 P 0.00 0.00 0.00 2.52 +0.15 54 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.88 +0.15 53 0 118 0
30MAR27 34.00 P 0.00 0.00 0.00 3.29 +0.17 53 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 3.75 +0.20 53 0 360 0
30MAR27 36.00 P 0.00 0.00 0.00 4.23 +0.22 53 0 30 0
30MAR27 37.00 P 4.97 4.97 4.96 4.75 +0.24 53 59 371 +59
30MAR27 38.00 P 5.44 5.44 5.31 5.29 +0.25 53 111 171 +12
30MAR27 39.00 P 6.03 6.03 6.03 5.87 +0.27 53 20 383 0
30MAR27 40.00 P 0.00 0.00 0.00 6.47 +0.28 53 0 395 0
30MAR27 41.00 P 0.00 0.00 0.00 7.11 +0.30 53 0 767 0
30MAR27 42.00 P 0.00 0.00 0.00 7.92 +0.46 55 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 8.60 +0.36 55 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 9.32 +0.37 55 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 10.06 +0.39 55 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 10.83 +0.41 56 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 11.60 +0.40 56 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 12.40 +0.42 56 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 13.21 +0.43 56 0 105 0
30MAR27 50.00 P 0.00 0.00 0.00 14.04 +0.44 57 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 16.15 +0.46 57 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 18.31 +0.45 57 0 637 0
30MAR27 57.50 P 0.00 0.00 0.00 20.58 +0.50 58 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 22.85 +0.50 58 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 25.19 +0.52 59 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 27.54 +0.52 59 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 29.92 +0.51 59 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 32.43 +0.53 63 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 34.89 +0.56 64 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 37.37 +0.60 66 0 214 0
30MAR27 77.50 P 0.00 0.00 0.00 39.87 +0.51 69 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 42.29 +0.48 68 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 44.78 +0.56 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.28 +0.57 72 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 49.78 +0.55 74 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.28 +0.57 76 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 54.71 +0.48 75 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 57.28 +0.56 80 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 59.78 +0.56 82 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 62.28 +0.56 84 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 64.78 +0.52 86 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.86 +0.08 55 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 2.16 +0.11 55 0 30 0
29JUN27 29.00 P 0.00 0.00 0.00 2.49 +0.13 55 0 152 0
29JUN27 30.00 P 0.00 0.00 0.00 2.86 +0.17 55 0 130 0
29JUN27 31.00 P 0.00 0.00 0.00 3.23 +0.18 55 0 168 0
29JUN27 32.00 P 3.63 3.63 3.62 3.62 +0.18 55 60 333 +60
29JUN27 33.00 P 0.00 0.00 0.00 4.10 +0.24 55 0 240 0
29JUN27 34.00 P 0.00 0.00 0.00 4.55 +0.25 55 0 110 0
29JUN27 35.00 P 0.00 0.00 0.00 5.05 +0.28 55 0 387 0
29JUN27 36.00 P 0.00 0.00 0.00 5.58 +0.31 55 0 128 0
29JUN27 37.00 P 0.00 0.00 0.00 6.10 +0.30 55 960 1,150 +748
29JUN27 38.00 P 0.00 0.00 0.00 6.58 +0.23 54 960 962 +928
29JUN27 39.00 P 0.00 0.00 0.00 7.26 +0.34 55 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 7.86 +0.34 55 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 8.47 +0.28 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 9.12 +0.32 55 0 179 0
29JUN27 43.00 P 0.00 0.00 0.00 9.80 +0.34 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 10.48 +0.34 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 11.17 +0.34 55 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 11.88 +0.37 55 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 12.63 +0.39 55 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.38 +0.39 55 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 14.14 +0.40 55 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 14.89 +0.39 55 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 16.92 +0.44 55 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 18.96 +0.45 55 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 21.12 +0.49 55 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 23.29 +0.50 55 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 25.55 +0.54 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.82 +0.54 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 30.14 +0.56 55 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 32.50 +0.57 55 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 34.89 +0.56 55 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 37.37 +0.60 57 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 39.87 +0.51 59 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 42.29 +0.48 59 0 19 0
29JUN27 82.50 P 0.00 0.00 0.00 44.78 +0.56 60 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 47.28 +0.57 62 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 49.78 +0.55 64 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 52.28 +0.57 66 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 54.71 +0.48 65 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 57.28 +0.56 69 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.61 +0.11 56 0 1 0
29SEP27 28.00 P 0.00 0.00 0.00 2.94 +0.13 56 0 11 0
29SEP27 29.00 P 0.00 0.00 0.00 3.26 +0.13 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.67 +0.16 55 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 4.07 +0.17 55 0 112 0
29SEP27 32.00 P 0.00 0.00 0.00 4.50 +0.16 55 0 62 0
29SEP27 33.00 P 0.00 0.00 0.00 4.92 +0.17 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.62 +0.40 56 0 45 0
29SEP27 35.00 P 0.00 0.00 0.00 5.93 +0.23 55 0 39 0
29SEP27 36.00 P 0.00 0.00 0.00 6.42 +0.21 54 0 105 0
29SEP27 37.00 P 0.00 0.00 0.00 6.93 +0.15 54 0 133 0
29SEP27 38.00 P 0.00 0.00 0.00 7.48 +0.17 54 0 16 0
29SEP27 39.00 P 0.00 0.00 0.00 8.15 +0.26 54 0 145 0
29SEP27 40.00 P 8.91 8.91 8.91 8.79 +0.28 55 3 172 +3
29SEP27 41.00 P 0.00 0.00 0.00 9.38 +0.22 54 0 6 0
29SEP27 42.00 P 0.00 0.00 0.00 10.10 +0.32 55 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 10.83 +0.33 55 0 110 0
29SEP27 44.00 P 0.00 0.00 0.00 11.53 +0.33 55 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 12.25 +0.35 56 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 12.97 +0.34 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.71 +0.35 56 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 14.46 +0.36 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 15.23 +0.37 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 16.00 +0.38 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 17.99 +0.40 57 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 20.03 +0.42 57 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 22.11 +0.42 57 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 24.26 +0.45 57 0 6 0
TOTAL PUT 6,345 68,241 +1,081
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$ 5.740
29OCT26 4.50 C 0.00 0.00 0.00 1.25 -0.15 55 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.15 -0.15 50 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.05 -0.15 46 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.95 -0.15 41 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.86 -0.14 48 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.74 -0.17 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.53 -0.15 39 0 0 0
29OCT26 5.50 C 0.28 0.28 0.28 0.35 -0.13 43 12 12 +12
29OCT26 5.75 C 0.17 0.17 0.17 0.21 -0.10 44 3 3 +3
29OCT26 6.00 C 0.09 0.11 0.09 0.12 -0.07 45 26 64 +26
29OCT26 6.25 C 0.00 0.00 0.00 0.06 -0.04 45 0 559 0
29OCT26 6.50 C 0.02 0.02 0.02 0.02 -0.03 42 6 182 -3
29OCT26 6.75 C 0.00 0.00 0.00 0.01 -0.02 44 0 78 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 139 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 126 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 217 0
29OCT26 7.75 C 0.01 0.01 0.01 0.01 0.00 73 10 105 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 265 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 107 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 116 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 121 0 251 0
27NOV26 4.50 C 0.00 0.00 0.00 1.25 -0.17 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.15 -0.18 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.07 -0.17 34 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.98 -0.17 35 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.90 -0.16 38 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.82 -0.15 39 0 91 0
27NOV26 5.25 C 0.00 0.00 0.00 0.64 -0.14 41 0 0 0
27NOV26 5.50 C 0.43 0.43 0.42 0.50 -0.10 45 8 4 +4
27NOV26 5.75 C 0.00 0.00 0.00 0.36 -0.09 44 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.25 -0.09 43 0 200 0
27NOV26 6.25 C 0.00 0.00 0.00 0.18 -0.06 44 0 135 0
27NOV26 6.50 C 0.00 0.00 0.00 0.12 -0.04 44 0 185 0
27NOV26 6.75 C 0.00 0.00 0.00 0.08 -0.04 44 0 305 0
27NOV26 7.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 325 0
27NOV26 7.25 C 0.00 0.00 0.00 0.04 -0.01 47 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 115 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 -0.01 43 0 158 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 104 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.29 -0.18 34 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.21 -0.17 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.12 -0.17 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.04 -0.17 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.97 -0.16 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.93 -0.12 44 0 2 0
30DEC26 5.25 C 0.69 0.69 0.67 0.75 -0.12 43 45 45 +45
30DEC26 5.50 C 0.00 0.00 0.00 0.61 -0.10 44 0 43 0
30DEC26 5.75 C 0.00 0.00 0.00 0.48 -0.09 44 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 -0.08 43 0 93 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 -0.07 43 0 66 0
30DEC26 6.50 C 0.00 0.00 0.00 0.21 -0.06 43 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 -0.04 45 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.04 44 0 75 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -0.03 44 0 100 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.02 45 0 41 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 4 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30DEC26 9.50 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 0.01 0.00 52 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 106 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 110 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 113 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 125 0 55 0
28JAN27 4.50 C 0.00 0.00 0.00 1.38 -0.13 45 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.29 -0.14 43 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.21 -0.14 43 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.11 -0.16 40 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.03 -0.16 40 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.97 -0.15 41 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.84 -0.10 44 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.70 -0.10 44 0 30 0
28JAN27 5.75 C 0.00 0.00 0.00 0.56 -0.10 43 0 28 0
28JAN27 6.00 C 0.00 0.00 0.00 0.45 -0.10 43 0 35 0
28JAN27 6.25 C 0.00 0.00 0.00 0.37 -0.08 44 0 85 0
28JAN27 6.50 C 0.00 0.00 0.00 0.29 -0.07 43 0 75 0
28JAN27 6.75 C 0.00 0.00 0.00 0.24 -0.05 44 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.18 -0.05 43 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.14 -0.04 43 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.11 -0.04 44 0 80 0
28JAN27 7.75 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
28JAN27 8.00 C 0.07 0.07 0.07 0.07 -0.01 44 4 4 +4
28JAN27 8.25 C 0.00 0.00 0.00 0.05 -0.02 44 0 45 0
28JAN27 8.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.45 -0.16 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.38 -0.16 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.31 -0.15 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.24 -0.15 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.18 -0.14 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.12 -0.13 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.98 -0.11 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.85 -0.11 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.74 -0.08 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.63 -0.08 45 0 15 0
30MAR27 6.25 C 0.00 0.00 0.00 0.54 -0.07 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.46 -0.07 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.39 -0.06 45 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 -0.06 45 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 -0.05 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 -0.03 46 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.02 46 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 -0.03 46 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 0.00 47 0 150 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 0.00 48 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 0.00 46 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 0.00 46 0 12 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 35 0
29JUN27 4.50 C 0.00 0.00 0.00 1.60 -0.15 44 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.53 -0.16 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.47 -0.15 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.40 -0.15 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.34 -0.15 44 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.28 -0.15 44 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.14 -0.14 44 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.02 -0.13 44 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.90 -0.12 44 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.81 -0.11 44 0 0 0
29JUN27 6.25 C 0.70 0.70 0.70 0.72 -0.10 45 1 1 +1
29JUN27 6.50 C 0.00 0.00 0.00 0.63 -0.11 44 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 0.56 -0.07 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.50 -0.06 45 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.44 -0.07 45 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.39 -0.06 45 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.36 -0.04 46 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.32 -0.04 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.28 -0.04 46 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.24 -0.04 45 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.21 -0.04 45 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.19 -0.03 46 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.17 -0.03 46 0 20 0
29JUN27 9.50 C 0.00 0.00 0.00 0.15 -0.02 46 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.13 -0.02 46 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 15 0
29JUN27 13.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 36 0
29SEP27 4.50 C 0.00 0.00 0.00 1.74 -0.16 45 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.67 -0.16 45 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.61 -0.16 45 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.56 -0.15 45 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.50 -0.15 45 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.44 -0.15 45 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.36 -0.10 47 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.23 -0.09 47 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.10 -0.11 46 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.02 -0.08 47 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.92 -0.09 46 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.83 -0.09 46 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.75 -0.09 46 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.68 -0.09 46 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.62 -0.08 46 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.58 -0.06 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.53 -0.05 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.47 -0.06 47 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.43 -0.05 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.39 -0.04 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.36 -0.03 47 0 30 0
TOTAL CALL 115 8,543 +92
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 45 0 208 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 8 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 +0.01 46 0 231 0
29OCT26 5.50 P 0.14 0.14 0.11 0.11 +0.03 44 42 170 +40
29OCT26 5.75 P 0.00 0.00 0.00 0.22 +0.06 45 0 162 0
29OCT26 6.00 P 0.40 0.40 0.40 0.39 +0.10 49 10 183 0
29OCT26 6.25 P 0.60 0.67 0.60 0.58 +0.12 50 20 348 0
29OCT26 6.50 P 0.00 0.00 0.00 0.81 +0.15 56 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 1.05 +0.16 64 0 245 0
29OCT26 7.00 P 0.00 0.00 0.00 1.30 +0.19 73 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 1.56 +0.19 87 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.80 +0.18 91 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 2.04 +0.17 94 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 2.29 +0.17 101 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.55 +0.18 114 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.80 +0.18 121 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.04 +0.18 122 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.29 +0.18 128 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.54 +0.17 134 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.79 +0.17 140 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 4.04 +0.18 145 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 4.30 +0.18 158 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 +0.01 45 0 48 0
27NOV26 4.70 P 0.00 0.00 0.00 0.04 +0.01 45 0 12 0
27NOV26 4.80 P 0.00 0.00 0.00 0.06 +0.02 47 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.07 +0.02 45 0 250 0
27NOV26 5.00 P 0.00 0.00 0.00 0.09 +0.02 45 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.15 +0.03 45 0 10 0
27NOV26 5.50 P 0.30 0.30 0.27 0.23 +0.04 43 12 67 +6
27NOV26 5.75 P 0.00 0.00 0.00 0.36 +0.07 45 0 163 0
27NOV26 6.00 P 0.48 0.48 0.48 0.49 +0.08 43 15 168 +15
27NOV26 6.25 P 0.00 0.00 0.00 0.69 +0.13 47 0 285 0
27NOV26 6.50 P 0.91 0.91 0.91 0.89 +0.12 49 65 135 0
27NOV26 6.75 P 0.00 0.00 0.00 1.10 +0.13 50 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.33 +0.15 53 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.57 +0.17 57 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.82 +0.18 62 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.05 +0.17 62 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.30 +0.18 67 0 10 0
27NOV26 8.25 P 0.00 0.00 0.00 2.55 +0.18 71 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.80 +0.18 76 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.04 +0.18 76 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.29 +0.18 80 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.54 +0.17 84 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.79 +0.17 88 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 4.04 +0.18 91 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 4.30 +0.18 99 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.06 +0.02 45 0 16 0
30DEC26 4.60 P 0.00 0.00 0.00 0.07 +0.01 44 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 +0.01 44 0 14 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 +0.02 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 +0.03 44 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 +0.04 45 0 6 0
30DEC26 5.50 P 0.38 0.38 0.38 0.33 +0.04 44 30 88 0
30DEC26 5.75 P 0.00 0.00 0.00 0.46 +0.06 44 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.59 +0.06 43 0 70 0
30DEC26 6.25 P 0.00 0.00 0.00 0.78 +0.11 46 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.97 +0.11 47 0 28 0
30DEC26 6.75 P 0.00 0.00 0.00 1.17 +0.12 48 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.38 +0.13 48 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.61 +0.15 51 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.85 +0.17 54 0 10 0
30DEC26 7.75 P 0.00 0.00 0.00 2.08 +0.17 55 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 2.32 +0.18 57 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.56 +0.18 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.81 +0.19 62 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 3.05 +0.18 63 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 3.30 +0.19 66 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.55 +0.18 69 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.80 +0.18 72 0 0 -6
30DEC26 9.75 P 0.00 0.00 0.00 4.05 +0.19 75 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.30 +0.18 78 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.80 +0.19 83 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.30 +0.19 88 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.80 +0.19 93 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.30 +0.19 97 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.80 +0.19 101 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.30 +0.19 105 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.80 +0.19 109 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.30 +0.19 113 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.80 +0.19 116 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.30 +0.19 120 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.80 +0.19 123 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.30 +0.19 126 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.80 +0.19 129 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.30 +0.19 132 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.80 +0.19 135 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 12.30 +0.19 138 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.80 +0.19 141 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 13.30 +0.19 143 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.80 +0.19 146 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 14.30 +0.19 148 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 15.30 +0.19 153 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 16.28 +0.17 149 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 17.30 +0.19 161 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 18.30 +0.19 165 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 19.30 +0.19 169 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 20.28 +0.17 165 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.18 +0.02 44 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.21 +0.02 44 0 0 0
28JAN27 5.25 P 0.35 0.35 0.35 0.30 +0.03 44 40 40 +40
28JAN27 5.50 P 0.00 0.00 0.00 0.41 +0.05 44 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.53 +0.06 44 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.66 +0.06 43 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.85 +0.10 45 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.03 +0.10 46 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.23 +0.12 47 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.43 +0.12 47 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.65 +0.14 49 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.85 +0.13 47 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.11 +0.17 52 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.34 +0.17 53 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.56 +0.16 52 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.81 +0.17 55 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.19 +0.03 46 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.22 +0.04 47 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.24 +0.04 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.27 +0.04 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.30 +0.04 45 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.35 +0.05 47 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.45 +0.06 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.56 +0.07 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.70 +0.09 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.81 +0.07 45 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.97 +0.07 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.17 +0.11 47 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.35 +0.11 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.55 +0.12 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.75 +0.13 48 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.96 +0.14 49 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.17 +0.14 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.39 +0.14 49 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.62 +0.15 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.85 +0.16 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.05 +0.13 47 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 3.32 +0.16 52 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.56 +0.17 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.80 +0.17 54 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 4.05 +0.18 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.30 +0.18 58 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.80 +0.19 62 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.30 +0.19 65 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.80 +0.19 68 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.30 +0.19 72 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.80 +0.19 75 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.30 +0.19 78 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.80 +0.19 81 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.30 +0.19 83 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.80 +0.19 86 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.30 +0.19 89 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.80 +0.19 91 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 10.30 +0.19 93 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.80 +0.19 96 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 11.30 +0.19 98 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.80 +0.19 100 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.29 +0.03 46 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.32 +0.03 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.36 +0.03 46 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.39 +0.03 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.43 +0.03 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.47 +0.04 46 0 5 0
29JUN27 5.25 P 0.00 0.00 0.00 0.59 +0.06 47 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.71 +0.06 46 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.84 +0.07 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.98 +0.08 46 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 1.14 +0.08 46 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.32 +0.10 47 0 13 0
29JUN27 6.75 P 0.00 0.00 0.00 1.50 +0.11 48 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.68 +0.10 47 0 63 0
29JUN27 7.25 P 0.00 0.00 0.00 1.88 +0.12 48 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 2.08 +0.12 48 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.28 +0.12 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.50 +0.13 49 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.71 +0.14 49 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.93 +0.14 49 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 3.15 +0.14 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.38 +0.15 50 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.61 +0.15 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.81 +0.12 47 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 4.06 +0.14 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.30 +0.14 49 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.80 +0.16 53 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.30 +0.18 56 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.80 +0.19 59 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 6.30 +0.19 62 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.80 +0.19 64 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 7.30 +0.19 67 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.80 +0.18 69 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.39 +0.03 46 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.43 +0.03 47 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.46 +0.03 46 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.50 +0.04 46 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.54 +0.04 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.58 +0.04 46 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.72 +0.08 47 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.81 +0.05 45 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.94 +0.05 45 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.10 +0.07 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.27 +0.09 47 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.44 +0.10 47 0 53 0
29SEP27 6.75 P 0.00 0.00 0.00 1.62 +0.11 47 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.80 +0.12 48 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.99 +0.12 48 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.18 +0.11 48 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.38 +0.12 48 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.59 +0.13 48 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.80 +0.14 49 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 3.01 +0.14 49 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.23 +0.15 49 0 0 0
TOTAL PUT 234 4,395 +95
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$ 15.920
29OCT26 9.75 C 0.00 0.00 0.00 6.18 -0.18 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.93 -0.18 0 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.43 -0.18 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.94 -0.17 71 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.44 -0.18 62 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.94 -0.18 53 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.44 -0.18 45 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.94 -0.19 37 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.44 -0.19 29 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.94 -0.20 19 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.46 -0.19 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.01 -0.19 27 0 35 0
29OCT26 15.50 C 0.00 0.00 0.00 0.64 -0.16 28 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.35 -0.15 28 0 432 0
29OCT26 16.50 C 0.21 0.21 0.15 0.17 -0.10 28 7 239 +2
29OCT26 17.00 C 0.00 0.00 0.00 0.07 -0.06 28 0 302 0
29OCT26 17.50 C 0.05 0.05 0.05 0.03 -0.03 29 15 325 -15
29OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 206 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 124 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.45 -0.20 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.95 -0.22 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.48 -0.20 44 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.96 -0.22 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.47 -0.22 21 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.98 -0.23 27 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.50 -0.19 28 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.04 -0.18 28 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.61 -0.17 28 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.23 -0.16 28 0 50 0
27NOV26 15.50 C 0.00 0.00 0.00 0.90 -0.17 28 0 92 0
27NOV26 16.00 C 0.00 0.00 0.00 0.63 -0.14 28 0 65 0
27NOV26 16.50 C 0.00 0.00 0.00 0.43 -0.09 28 0 95 0
27NOV26 17.00 C 0.36 0.36 0.28 0.28 -0.07 29 121 207 +41
27NOV26 17.50 C 0.19 0.19 0.19 0.17 -0.06 28 18 91 +18
27NOV26 18.00 C 0.00 0.00 0.00 0.10 -0.04 28 0 50 0
27NOV26 18.50 C 0.07 0.07 0.07 0.06 -0.02 29 100 160 +100
27NOV26 19.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 44 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 49 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 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
30DEC26 9.75 C 0.00 0.00 0.00 6.25 -0.20 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.00 -0.21 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.51 -0.20 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.02 -0.21 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.52 -0.22 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.04 -0.20 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.55 -0.20 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.07 -0.20 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.60 -0.21 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.17 -0.16 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.77 -0.15 28 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.41 -0.14 28 0 267 0
30DEC26 15.50 C 1.08 1.08 1.08 1.09 -0.17 27 8 84 +8
30DEC26 16.00 C 0.00 0.00 0.00 0.85 -0.10 28 0 52 0
30DEC26 16.50 C 0.00 0.00 0.00 0.63 -0.10 28 0 104 0
30DEC26 17.00 C 0.47 0.47 0.47 0.46 -0.08 28 6 163 +6
30DEC26 17.50 C 0.35 0.35 0.34 0.33 -0.06 28 23 190 +6
30DEC26 18.00 C 0.00 0.00 0.00 0.23 -0.04 28 0 54 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 -0.03 28 0 25 0
30DEC26 19.00 C 0.13 0.13 0.13 0.11 -0.02 28 1 45 +1
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 73 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 5.06 -0.22 38 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.57 -0.23 35 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.09 -0.23 33 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.61 -0.22 31 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.14 -0.22 29 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.68 -0.22 27 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.27 -0.17 27 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.89 -0.16 27 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.55 -0.15 27 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.26 -0.14 28 0 15 0
28JAN27 16.00 C 0.00 0.00 0.00 0.99 -0.13 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.78 -0.12 28 0 18 0
28JAN27 17.00 C 0.00 0.00 0.00 0.60 -0.10 28 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.46 -0.08 28 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.34 -0.06 28 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.25 -0.05 28 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.18 -0.04 28 0 16 0
28JAN27 19.50 C 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 10 0
28JAN27 22.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.36 -0.25 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.12 -0.24 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.63 -0.25 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.15 -0.24 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.67 -0.25 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.20 -0.24 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.75 -0.23 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.31 -0.22 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.91 -0.20 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.49 -0.22 27 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.14 -0.16 27 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 1.82 -0.15 27 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.56 -0.13 28 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 1.31 -0.12 28 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.09 -0.11 28 0 156 0
30MAR27 17.00 C 0.00 0.00 0.00 0.89 -0.11 28 0 65 0
30MAR27 17.50 C 0.00 0.00 0.00 0.72 -0.10 28 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.58 -0.09 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.46 -0.08 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 -0.06 28 0 44 0
30MAR27 19.50 C 0.00 0.00 0.00 0.29 -0.06 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.23 -0.04 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.49 -0.24 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.24 -0.24 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.77 -0.24 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.30 -0.24 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.84 -0.24 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.40 -0.24 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.98 -0.22 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.57 -0.21 29 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.19 -0.21 29 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.84 -0.19 29 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.51 -0.18 29 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.21 -0.14 29 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 1.94 -0.13 29 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 1.67 -0.13 28 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.47 -0.11 29 0 200 0
29JUN27 17.00 C 0.00 0.00 0.00 1.24 -0.09 28 0 200 0
29JUN27 17.50 C 0.00 0.00 0.00 1.08 -0.07 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.92 -0.07 28 0 21 0
29JUN27 18.50 C 0.81 0.81 0.81 0.81 -0.04 29 30 75 +30
29JUN27 19.00 C 0.00 0.00 0.00 0.70 -0.07 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.60 -0.06 29 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.50 -0.06 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.36 -0.04 29 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.25 -0.03 29 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.17 -0.03 29 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 42 0
29SEP27 11.00 C 0.00 0.00 0.00 5.34 -0.24 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.90 -0.23 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.47 -0.23 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.06 -0.21 31 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.67 -0.21 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.31 -0.20 30 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.98 -0.17 30 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.60 -0.23 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.38 -0.14 30 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.11 -0.14 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.85 -0.14 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.65 -0.11 30 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 1.45 -0.11 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.27 -0.09 29 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.12 -0.08 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.97 -0.08 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.85 -0.07 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.73 -0.07 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.64 -0.06 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.48 -0.04 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.36 -0.03 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.26 -0.04 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.20 -0.02 29 0 4 0
TOTAL CALL 329 5,787 +197
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 102 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 80 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 54 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 370 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 0.00 28 0 168 0
29OCT26 15.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 222 0
29OCT26 15.50 P 0.19 0.19 0.19 0.18 +0.02 27 1 274 -1
29OCT26 16.00 P 0.36 0.36 0.36 0.40 +0.06 27 23 413 -23
29OCT26 16.50 P 0.00 0.00 0.00 0.72 +0.11 27 0 710 0
29OCT26 17.00 P 0.00 0.00 0.00 1.13 +0.13 28 0 436 0
29OCT26 17.50 P 0.00 0.00 0.00 1.59 +0.16 28 0 32 0
29OCT26 18.00 P 0.00 0.00 0.00 2.08 +0.18 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.58 +0.19 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.08 +0.19 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.64 +0.22 65 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.14 +0.22 72 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.14 +0.22 83 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.14 +0.22 94 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.14 +0.22 104 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.14 +0.22 113 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 42 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 17 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 0.00 29 0 3 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 624 0
27NOV26 14.50 P 0.15 0.15 0.15 0.14 +0.02 28 20 109 +16
27NOV26 15.00 P 0.23 0.26 0.23 0.25 +0.03 28 6 407 +1
27NOV26 15.50 P 0.00 0.00 0.00 0.42 +0.06 28 0 304 0
27NOV26 16.00 P 0.00 0.00 0.00 0.65 +0.09 28 0 280 0
27NOV26 16.50 P 0.00 0.00 0.00 0.96 +0.12 29 0 76 0
27NOV26 17.00 P 0.00 0.00 0.00 1.30 +0.12 28 0 77 0
27NOV26 17.50 P 0.00 0.00 0.00 1.70 +0.15 28 0 44 0
27NOV26 18.00 P 0.00 0.00 0.00 2.13 +0.16 28 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.60 +0.17 28 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 3.11 +0.21 34 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.64 +0.22 42 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.14 +0.22 46 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.14 +0.22 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.14 +0.22 59 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.14 +0.22 66 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.14 +0.22 72 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 44 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 28 0 59 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 +0.02 28 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 93 0
30DEC26 14.50 P 0.00 0.00 0.00 0.25 +0.03 28 0 346 0
30DEC26 15.00 P 0.40 0.40 0.38 0.38 +0.04 27 8 478 +2
30DEC26 15.50 P 0.56 0.56 0.55 0.57 +0.06 27 19 199 -17
30DEC26 16.00 P 0.00 0.00 0.00 0.81 +0.08 27 0 60 0
30DEC26 16.50 P 0.00 0.00 0.00 1.10 +0.10 27 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.46 +0.18 28 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 1.81 +0.14 28 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 2.22 +0.16 28 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.65 +0.16 28 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 3.13 +0.18 29 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.64 +0.22 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.14 +0.22 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.14 +0.22 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.14 +0.22 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.14 +0.22 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.14 +0.22 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.09 +0.19 54 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.03 +0.01 29 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 25 0
28JAN27 13.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 40 0
28JAN27 13.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 20 0
28JAN27 14.00 P 0.23 0.23 0.23 0.23 +0.02 28 1 94 +1
28JAN27 14.50 P 0.00 0.00 0.00 0.34 +0.03 27 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.49 +0.05 27 0 15 0
28JAN27 15.50 P 0.00 0.00 0.00 0.68 +0.06 27 0 9 0
28JAN27 16.00 P 0.00 0.00 0.00 0.93 +0.09 27 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 1.23 +0.13 28 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.58 +0.18 29 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 1.90 +0.13 28 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.29 +0.14 28 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.70 +0.14 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.17 +0.22 29 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.64 +0.20 30 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.14 +0.22 32 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.14 +0.22 37 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 6.14 +0.22 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 28 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 0.00 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 0.00 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 +0.01 28 0 11 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 +0.02 28 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.38 +0.03 28 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.52 +0.04 28 0 62 0
30MAR27 15.00 P 0.00 0.00 0.00 0.69 +0.06 27 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.90 +0.07 27 0 38 0
30MAR27 16.00 P 0.00 0.00 0.00 1.11 +0.05 27 0 27 0
30MAR27 16.50 P 0.00 0.00 0.00 1.42 +0.09 28 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.73 +0.08 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 2.07 +0.10 27 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.44 +0.14 27 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.86 +0.19 28 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.28 +0.19 29 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.71 +0.19 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.16 +0.20 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.14 +0.22 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.14 +0.22 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.14 +0.22 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.14 +0.22 43 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 0.00 29 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 0.00 29 0 49 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 0.00 29 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 0.00 29 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.26 +0.02 29 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.36 +0.03 29 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.48 +0.03 29 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.62 +0.04 29 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.78 +0.04 29 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 0.99 +0.06 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.21 +0.07 29 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.45 +0.07 29 0 43 0
29JUN27 16.50 P 0.00 0.00 0.00 1.73 +0.11 29 0 200 0
29JUN27 17.00 P 0.00 0.00 0.00 2.05 +0.18 29 0 200 0
29JUN27 17.50 P 0.00 0.00 0.00 2.39 +0.11 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.74 +0.11 30 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 3.11 +0.16 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.49 +0.16 30 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.90 +0.21 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.32 +0.19 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.19 +0.18 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.14 +0.22 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.14 +0.22 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.14 +0.22 37 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.25 +0.02 29 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.43 +0.02 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.55 +0.02 28 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.70 +0.03 28 0 20 0
29SEP27 14.00 P 0.00 0.00 0.00 0.87 +0.05 28 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.06 +0.05 28 0 0 0
29SEP27 15.00 P 1.28 1.28 1.28 1.29 +0.07 28 5 5 +5
29SEP27 15.50 P 0.00 0.00 0.00 1.52 +0.07 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.80 +0.10 28 0 31 0
29SEP27 16.50 P 0.00 0.00 0.00 2.06 +0.09 28 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.39 +0.12 28 0 43 0
29SEP27 17.50 P 0.00 0.00 0.00 2.72 +0.13 28 0 75 0
29SEP27 18.00 P 0.00 0.00 0.00 3.07 +0.15 28 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.43 +0.16 28 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.81 +0.16 28 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.20 +0.18 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.60 +0.18 28 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.44 +0.19 28 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.31 +0.22 28 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.20 +0.20 28 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.14 +0.22 29 0 0 0
TOTAL PUT 83 9,544 -16
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$ 5.210
29OCT26 3.80 C 0.00 0.00 0.00 1.41 -0.10 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.32 -0.09 67 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.21 -0.10 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.11 -0.10 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.91 -0.10 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.81 -0.10 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.71 -0.10 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.62 -0.09 31 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.52 -0.09 26 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.43 -0.09 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.33 -0.10 24 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.27 -0.08 31 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.12 -0.06 31 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.04 -0.03 30 0 54 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 -0.02 30 0 415 0
29OCT26 6.00 C 0.01 0.01 0.01 0.01 0.00 40 15 479 -15
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 148 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 67 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 43 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.11 -0.12 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.01 -0.12 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.92 -0.11 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.83 -0.11 23 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.74 -0.11 27 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.66 -0.10 31 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.57 -0.10 29 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.50 -0.09 31 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.42 -0.09 30 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.36 -0.06 31 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.22 -0.06 31 0 137 0
27NOV26 5.50 C 0.00 0.00 0.00 0.13 -0.04 32 0 66 0
27NOV26 5.75 C 0.08 0.08 0.08 0.07 -0.03 32 5 122 0
27NOV26 6.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 163 0
27NOV26 6.25 C 0.00 0.00 0.00 0.02 -0.01 33 0 116 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 338 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 91 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.43 -0.11 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.34 -0.11 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.25 -0.10 34 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.15 -0.10 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.06 -0.10 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.98 -0.10 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.88 -0.11 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.80 -0.10 32 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 -0.11 31 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.63 -0.11 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.56 -0.10 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.49 -0.10 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.44 -0.08 32 0 269 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 -0.06 31 0 265 0
30DEC26 5.50 C 0.20 0.20 0.20 0.20 -0.04 31 1 196 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 -0.03 31 0 27 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 39 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.01 32 0 99 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 80 0
30DEC26 6.75 C 0.02 0.02 0.02 0.02 -0.01 33 50 100 -10
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 9.50 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 0.01 0.00 61 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 1.09 -0.12 32 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.00 -0.12 32 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.92 -0.11 32 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.84 -0.11 32 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.76 -0.10 32 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.69 -0.09 32 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.61 -0.10 31 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.55 -0.09 31 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.48 -0.08 30 0 0 0
28JAN27 5.25 C 0.34 0.34 0.34 0.36 -0.05 31 7 7 +7
28JAN27 5.50 C 0.00 0.00 0.00 0.25 -0.05 31 0 21 0
28JAN27 5.75 C 0.00 0.00 0.00 0.17 -0.04 30 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 9 0
28JAN27 6.25 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.49 -0.13 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.40 -0.13 31 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.32 -0.12 32 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.26 -0.10 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.15 -0.12 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.07 -0.12 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.01 -0.10 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.94 -0.09 34 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.86 -0.09 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.79 -0.09 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.73 -0.08 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.66 -0.08 32 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.60 -0.08 32 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.46 -0.07 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.36 -0.05 31 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.27 -0.04 31 0 7 0
30MAR27 6.00 C 0.00 0.00 0.00 0.21 -0.02 32 0 57 0
30MAR27 6.25 C 0.00 0.00 0.00 0.14 -0.04 30 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 -0.03 30 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 -0.02 30 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 -0.02 31 0 67 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 1.60 -0.10 37 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.48 -0.13 33 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.40 -0.12 33 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.32 -0.12 33 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.24 -0.12 32 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.19 -0.09 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.12 -0.08 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.04 -0.09 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.97 -0.09 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.91 -0.08 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.84 -0.08 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.78 -0.08 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.72 -0.08 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.59 -0.07 31 0 100 0
29JUN27 5.50 C 0.00 0.00 0.00 0.48 -0.07 31 0 269 0
29JUN27 5.75 C 0.00 0.00 0.00 0.39 -0.05 31 0 120 0
29JUN27 6.00 C 0.00 0.00 0.00 0.32 -0.03 31 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.26 -0.03 32 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.20 -0.03 31 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.16 -0.03 31 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.10 -0.01 31 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.06 -0.01 31 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.04 -0.01 32 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.28 -0.09 34 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.22 -0.08 35 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.14 -0.09 34 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.08 -0.07 34 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.01 -0.08 33 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.95 -0.07 33 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.88 -0.08 33 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.83 -0.07 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.78 -0.06 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.66 -0.06 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.55 -0.05 32 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.46 -0.05 32 0 10 0
29SEP27 6.00 C 0.00 0.00 0.00 0.38 -0.04 32 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.32 -0.03 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.26 -0.03 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.15 -0.02 32 0 5 0
29SEP27 7.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.10 -0.01 32 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.06 0.00 33 0 2 0
TOTAL CALL 78 5,043 -18
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 122 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 +0.01 33 0 13 0
29OCT26 4.90 P 0.03 0.03 0.03 0.03 +0.01 31 12 115 +12
29OCT26 5.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 226 0
29OCT26 5.25 P 0.00 0.00 0.00 0.15 +0.04 30 0 109 0
29OCT26 5.50 P 0.30 0.35 0.30 0.33 +0.08 32 250 410 -160
29OCT26 5.75 P 0.00 0.00 0.00 0.55 +0.11 33 0 312 0
29OCT26 6.00 P 0.00 0.00 0.00 0.79 +0.10 0 0 533 0
29OCT26 6.25 P 0.00 0.00 0.00 1.06 +0.10 61 0 45 0
29OCT26 6.50 P 0.00 0.00 0.00 1.29 +0.10 0 0 107 0
29OCT26 6.75 P 0.00 0.00 0.00 1.56 +0.10 79 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.81 +0.10 88 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.06 +0.10 96 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.31 +0.10 103 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.56 +0.10 110 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.81 +0.10 117 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.06 +0.10 124 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.31 +0.10 131 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 158 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.04 +0.01 33 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.05 +0.01 31 0 15 0
27NOV26 4.80 P 0.07 0.08 0.07 0.08 +0.02 33 100 104 +91
27NOV26 4.90 P 0.00 0.00 0.00 0.10 +0.02 32 0 10 0
27NOV26 5.00 P 0.14 0.14 0.14 0.14 +0.03 33 10 56 +10
27NOV26 5.25 P 0.23 0.26 0.23 0.25 +0.05 32 175 235 -86
27NOV26 5.50 P 0.00 0.00 0.00 0.40 +0.06 31 0 221 0
27NOV26 5.75 P 0.00 0.00 0.00 0.60 +0.07 33 0 278 0
27NOV26 6.00 P 0.00 0.00 0.00 0.81 +0.08 32 0 19 0
27NOV26 6.25 P 0.00 0.00 0.00 1.06 +0.10 38 0 67 0
27NOV26 6.50 P 0.00 0.00 0.00 1.32 +0.11 48 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.57 +0.11 54 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.82 +0.11 59 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.07 +0.11 64 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.32 +0.11 69 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.57 +0.11 74 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.82 +0.11 78 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.07 +0.11 83 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.32 +0.11 87 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 47 0
30DEC26 4.60 P 0.00 0.00 0.00 0.07 +0.01 31 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 +0.02 32 0 67 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 +0.02 31 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 +0.02 31 0 97 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 +0.03 31 0 271 0
30DEC26 5.25 P 0.31 0.31 0.31 0.30 +0.04 30 4 399 +4
30DEC26 5.50 P 0.00 0.00 0.00 0.46 +0.06 31 0 247 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 +0.08 33 0 67 0
30DEC26 6.00 P 0.00 0.00 0.00 0.86 +0.10 34 0 73 0
30DEC26 6.25 P 0.00 0.00 0.00 1.08 +0.11 35 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.32 +0.11 38 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.57 +0.11 43 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.82 +0.11 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.07 +0.11 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.32 +0.11 55 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.57 +0.11 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.82 +0.11 62 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.07 +0.11 66 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.32 +0.11 69 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.57 +0.11 72 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.82 +0.12 75 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.07 +0.11 78 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.32 +0.12 81 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.56 +0.10 80 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.07 +0.02 32 0 20 0
28JAN27 4.50 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.16 +0.02 31 0 1 0
28JAN27 4.90 P 0.20 0.20 0.20 0.20 +0.03 31 15 15 +15
28JAN27 5.00 P 0.00 0.00 0.00 0.23 +0.02 31 0 2 0
28JAN27 5.25 P 0.00 0.00 0.00 0.35 +0.04 31 0 80 0
28JAN27 5.50 P 0.00 0.00 0.00 0.50 +0.05 31 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.67 +0.06 31 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.88 +0.10 33 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.09 +0.10 33 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.32 +0.11 34 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.57 +0.11 38 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.82 +0.11 42 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 2.07 +0.11 45 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.32 +0.11 49 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.57 +0.11 52 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.82 +0.11 55 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.06 +0.01 32 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.08 +0.01 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.09 +0.01 31 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.11 +0.01 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.14 +0.01 31 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.17 +0.02 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 +0.02 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 +0.02 31 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 +0.02 31 0 59 0
30MAR27 5.00 P 0.30 0.31 0.30 0.31 +0.02 31 6 66 +6
30MAR27 5.25 P 0.40 0.43 0.40 0.43 +0.04 31 17 157 +17
30MAR27 5.50 P 0.00 0.00 0.00 0.59 +0.06 32 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.74 +0.06 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.91 +0.06 30 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.12 +0.08 31 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.33 +0.08 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.58 +0.12 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.82 +0.11 35 0 26 0
30MAR27 7.25 P 0.00 0.00 0.00 2.07 +0.11 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.32 +0.11 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.57 +0.11 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.82 +0.11 46 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.07 +0.11 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.32 +0.11 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.57 +0.11 54 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 0.00 32 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.11 +0.01 32 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.13 +0.01 32 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.22 +0.03 32 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.25 +0.02 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.29 +0.03 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.33 +0.03 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.37 +0.03 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.41 +0.03 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.53 +0.03 32 0 109 0
29JUN27 5.50 P 0.00 0.00 0.00 0.66 +0.05 31 0 220 0
29JUN27 5.75 P 0.00 0.00 0.00 0.82 +0.04 31 0 120 0
29JUN27 6.00 P 0.00 0.00 0.00 0.99 +0.06 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.19 +0.07 31 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.39 +0.08 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.60 +0.08 31 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.84 +0.11 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.07 +0.11 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.32 +0.11 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.57 +0.11 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.82 +0.11 40 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.07 +0.11 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.32 +0.11 44 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.29 +0.03 32 0 13 0
29SEP27 4.50 P 0.00 0.00 0.00 0.32 +0.03 32 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.36 +0.03 32 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.39 +0.03 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.43 +0.03 31 0 2 0
29SEP27 4.90 P 0.00 0.00 0.00 0.47 +0.03 31 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.52 +0.03 31 0 10 0
29SEP27 5.25 P 0.00 0.00 0.00 0.65 +0.04 31 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.80 +0.06 31 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.95 +0.05 30 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.12 +0.06 30 0 15 0
29SEP27 6.25 P 0.00 0.00 0.00 1.30 +0.07 29 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.49 +0.06 29 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.69 +0.07 28 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.90 +0.07 28 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.12 +0.09 28 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.34 +0.10 27 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.57 +0.11 27 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.82 +0.11 30 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.07 +0.09 32 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.32 +0.11 34 0 0 0
TOTAL PUT 589 5,833 -91
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$ 150.200
16OCT26 129.00 C 0.00 0.00 0.00 21.23 +0.58 0 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 20.28 +0.63 72 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 19.23 +0.58 0 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 18.24 +0.59 50 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 17.24 +0.59 47 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 16.24 +0.59 44 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 15.24 +0.59 42 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 14.40 +0.75 65 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 13.36 +0.71 58 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 12.24 +0.59 33 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 11.25 +0.60 35 0 0 0
16OCT26 140.00 C 0.00 0.00 0.00 10.31 +0.66 42 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 9.24 +0.58 24 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 8.25 +0.58 26 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 7.26 +0.57 25 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 6.28 +0.55 25 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 5.33 +0.52 25 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 4.41 +0.59 25 0 0 0
16OCT26 147.00 C 1.72 1.85 1.65 3.55 +0.51 25 966 906 +876
16OCT26 148.00 C 1.24 2.50 1.15 2.69 +0.35 23 583 123 +10
16OCT26 149.00 C 0.89 2.00 0.79 2.02 +0.29 24 241 1,440 +147
16OCT26 150.00 C 0.50 1.40 0.50 1.45 +0.21 24 305 1,864 +69
16OCT26 152.50 C 0.21 0.48 0.19 0.52 +0.08 24 206 2,682 -175
16OCT26 155.00 C 0.06 0.10 0.05 0.14 +0.02 25 75 1,010 +60
16OCT26 157.50 C 0.06 0.06 0.06 0.03 0.00 25 5 966 -5
16OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 28 0 201 0
16OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 34 0 165 0
16OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 20.32 - 30 0 0 -
23OCT26 131.00 C 0.00 0.00 0.00 19.32 +0.59 28 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 18.32 +0.59 26 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 17.32 +0.59 24 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 16.32 +0.59 21 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 15.32 +0.58 18 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 14.40 +0.66 31 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 13.36 +0.61 26 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 12.35 +0.59 23 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 11.36 +0.58 22 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 10.39 +0.58 22 0 0 0
23OCT26 141.00 C 0.00 0.00 0.00 9.43 +0.57 22 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 8.49 +0.57 23 0 0 0
23OCT26 143.00 C 0.00 0.00 0.00 7.58 +0.56 23 0 0 0
23OCT26 144.00 C 0.00 0.00 0.00 6.69 +0.52 23 0 0 0
23OCT26 145.00 C 0.00 0.00 0.00 5.85 +0.69 23 0 0 0
23OCT26 146.00 C 2.84 3.52 2.84 5.05 +0.62 23 135 105 +105
23OCT26 147.00 C 2.59 4.00 2.28 4.31 +0.59 23 493 527 +477
23OCT26 148.00 C 2.05 2.60 1.73 3.52 +0.43 21 366 571 +321
23OCT26 149.00 C 1.64 2.76 1.40 2.92 +0.39 22 532 594 +322
23OCT26 150.00 C 1.15 2.25 1.15 2.38 +0.35 22 414 534 +244
23OCT26 152.50 C 0.61 1.15 0.61 1.34 +0.25 22 37 474 -18
23OCT26 155.00 C 0.00 0.00 0.00 0.68 +0.16 22 0 459 0
23OCT26 157.50 C 0.00 0.00 0.00 0.33 +0.09 23 0 145 0
23OCT26 160.00 C 0.10 0.10 0.10 0.13 +0.04 23 60 105 +60
23OCT26 162.50 C 0.00 0.00 0.00 0.05 +0.02 23 0 385 0
23OCT26 165.00 C 0.10 0.10 0.10 0.02 +0.01 23 60 113 +60
23OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 202.50 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 75.31 +0.60 102 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 72.81 +0.59 68 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 70.31 +0.59 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 67.82 +0.60 87 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 65.32 +0.59 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 62.82 +0.59 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 60.33 +0.59 74 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 57.83 +0.59 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 55.33 +0.59 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 52.84 +0.59 61 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 50.34 +0.59 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 47.85 +0.60 59 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 45.35 +0.59 49 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 42.85 +0.59 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 40.36 +0.59 48 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 37.86 +0.59 38 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 35.36 +0.59 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 32.87 +0.59 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 30.37 +0.59 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 27.87 +0.59 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 25.38 +0.59 28 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 22.88 +0.59 0 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 20.39 +0.59 24 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 17.89 +0.58 19 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 15.42 +0.59 22 0 11 0
29OCT26 137.50 C 0.00 0.00 0.00 12.97 +0.59 22 0 115 0
29OCT26 140.00 C 8.68 9.96 8.68 10.58 +0.57 22 26 4,230 +26
29OCT26 142.50 C 6.39 8.05 6.39 8.32 +0.78 22 51 745 +51
29OCT26 145.00 C 0.00 0.00 0.00 6.26 +0.68 22 0 8,181 0
29OCT26 147.50 C 2.68 3.31 2.68 4.34 +0.44 21 78 1,580 0
29OCT26 150.00 C 1.43 2.66 1.43 2.92 +0.36 21 1,445 9,499 +19
29OCT26 152.50 C 1.00 1.64 0.89 1.85 +0.28 21 212 4,447 +10
29OCT26 155.00 C 0.58 1.00 0.45 1.09 +0.19 22 15,942 63,265 -4,924
29OCT26 157.50 C 0.29 0.61 0.29 0.60 +0.13 22 538 3,120 -390
29OCT26 160.00 C 0.22 0.36 0.19 0.33 +0.08 22 66 4,197 +25
29OCT26 162.50 C 0.17 0.17 0.17 0.16 +0.05 22 133 2,189 -26
29OCT26 165.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 2,964 0
29OCT26 167.50 C 0.08 0.08 0.08 0.03 +0.01 22 2 3,034 0
29OCT26 170.00 C 0.16 0.16 0.16 0.02 +0.01 24 1 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 29 0 2,089 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 31 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 0.07 0.07 0.07 0.01 0.00 37 5,000 4,991 +4,923
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 39 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 41 0 142 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 188 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,078 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 50 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 54 0 215 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 61 0 128 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 67 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 84 0 202 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 87 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 90 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 92 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 75.50 +0.59 56 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 73.01 +0.59 53 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 70.52 +0.59 51 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 68.03 +0.59 49 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 65.54 +0.59 46 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 63.05 +0.59 44 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 60.56 +0.59 42 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 58.07 +0.59 40 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 55.58 +0.59 38 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 53.09 +0.59 36 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 50.60 +0.59 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 48.11 +0.59 32 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 45.62 +0.59 30 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 43.13 +0.59 28 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 40.64 +0.59 27 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 38.15 +0.59 25 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 35.66 +0.59 23 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 33.18 +0.59 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 30.70 +0.59 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 28.23 +0.58 25 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 25.78 +0.57 25 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 23.35 +0.56 25 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 20.97 +0.55 25 0 114 0
27NOV26 132.50 C 0.00 0.00 0.00 18.64 +0.52 25 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 15.90 0.00 18 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 13.81 +0.44 21 0 30 0
27NOV26 140.00 C 9.42 9.42 9.42 11.85 +0.40 22 15 132 +15
27NOV26 142.50 C 7.71 7.71 7.71 10.03 +0.36 23 3 168 -3
27NOV26 145.00 C 6.21 7.87 6.20 8.36 +0.31 23 267 266 +84
27NOV26 147.50 C 5.03 5.07 5.03 6.87 +0.26 24 60 590 +45
27NOV26 150.00 C 4.15 4.95 4.15 5.56 +0.22 24 53 1,139 -38
27NOV26 152.50 C 2.79 3.87 2.75 4.43 +0.18 24 159 3,341 +75
27NOV26 155.00 C 2.10 3.05 2.10 3.47 +0.14 24 103 2,295 +1
27NOV26 157.50 C 1.65 2.33 1.65 2.67 +0.11 24 192 15,640 -70
27NOV26 160.00 C 1.26 1.77 1.26 2.03 +0.08 25 112 8,002 -68
27NOV26 162.50 C 0.93 1.33 0.90 1.51 +0.06 25 255 1,486 +165
27NOV26 165.00 C 0.75 1.03 0.69 1.11 +0.04 25 91 1,020 +69
27NOV26 167.50 C 0.00 0.00 0.00 0.80 +0.03 25 0 792 0
27NOV26 170.00 C 0.55 0.55 0.55 0.61 +0.06 25 1 887 -1
27NOV26 172.50 C 0.00 0.00 0.00 0.42 +0.01 25 0 1,626 0
27NOV26 175.00 C 0.00 0.00 0.00 0.29 +0.01 25 0 364 0
27NOV26 177.50 C 0.00 0.00 0.00 0.20 +0.01 25 0 371 0
27NOV26 180.00 C 0.00 0.00 0.00 0.13 0.00 25 0 363 0
27NOV26 182.50 C 0.00 0.00 0.00 0.09 0.00 25 0 263 0
27NOV26 185.00 C 0.00 0.00 0.00 0.06 0.00 25 0 226 0
27NOV26 187.50 C 0.00 0.00 0.00 0.04 0.00 25 0 700 0
27NOV26 190.00 C 0.00 0.00 0.00 0.03 0.00 26 0 333 0
27NOV26 192.50 C 0.00 0.00 0.00 0.02 0.00 26 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 25 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 26 0 180 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 27 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 40 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 47 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 75.72 +0.60 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 73.23 +0.59 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 70.75 +0.59 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 68.27 +0.59 36 0 2,510 0
30DEC26 85.00 C 0.00 0.00 0.00 65.79 +0.60 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 63.30 +0.59 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 60.82 +0.59 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 58.34 +0.59 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 55.86 +0.60 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 53.37 +0.59 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 50.89 +0.59 19 0 123 -3
30DEC26 102.50 C 0.00 0.00 0.00 48.41 +0.59 26 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 45.93 +0.59 26 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 43.46 +0.60 27 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 40.98 +0.59 26 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 38.52 +0.59 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 36.07 +0.59 26 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 33.64 +0.60 26 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 31.23 +0.60 26 0 31 0
30DEC26 122.50 C 0.00 0.00 0.00 28.85 +0.60 26 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 26.52 +0.60 26 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 24.24 +0.60 26 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 22.02 +0.60 26 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 19.88 +0.59 26 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 17.84 +0.59 26 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 15.90 +0.58 26 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 14.07 +0.56 26 0 881 0
30DEC26 142.50 C 0.00 0.00 0.00 11.99 +0.53 25 0 265 0
30DEC26 145.00 C 0.00 0.00 0.00 10.46 +0.51 25 0 2,030 0
30DEC26 147.50 C 7.24 7.24 7.24 9.05 +0.48 25 15 296 -15
30DEC26 150.00 C 6.27 6.89 6.07 7.78 +0.46 25 60 1,929 -45
30DEC26 152.50 C 4.96 4.96 4.96 6.64 +0.43 26 15 2,039 +15
30DEC26 155.00 C 4.08 4.91 3.97 5.62 +0.40 26 27 2,712 -15
30DEC26 157.50 C 3.35 3.35 3.28 4.72 +0.36 26 38 1,365 -23
30DEC26 160.00 C 2.69 3.36 2.69 3.94 +0.33 26 147 2,623 +88
30DEC26 162.50 C 2.15 2.59 2.15 3.26 +0.30 26 36 998 +13
30DEC26 165.00 C 2.58 2.58 2.00 2.68 +0.26 26 21 1,601 -8
30DEC26 167.50 C 0.00 0.00 0.00 2.18 +0.23 26 0 1,370 0
30DEC26 170.00 C 1.39 1.39 1.39 1.77 +0.20 26 1 3,978 +1
30DEC26 172.50 C 0.00 0.00 0.00 1.42 +0.17 26 0 1,014 0
30DEC26 175.00 C 1.00 1.04 1.00 1.14 +0.10 26 3 1,323 +2
30DEC26 177.50 C 0.00 0.00 0.00 0.95 +0.16 26 0 1,141 0
30DEC26 180.00 C 0.00 0.00 0.00 0.76 +0.12 27 0 2,856 0
30DEC26 182.50 C 0.00 0.00 0.00 0.59 +0.09 26 0 2,541 0
30DEC26 185.00 C 0.55 0.55 0.55 0.46 +0.07 26 51 1,095 +50
30DEC26 187.50 C 0.00 0.00 0.00 0.36 +0.07 26 0 321 0
30DEC26 190.00 C 0.41 0.41 0.41 0.28 +0.06 27 2 1,743 +2
30DEC26 192.50 C 0.00 0.00 0.00 0.21 +0.04 26 0 326 0
30DEC26 195.00 C 0.00 0.00 0.00 0.16 +0.03 26 0 868 0
30DEC26 197.50 C 0.00 0.00 0.00 0.12 +0.02 26 0 258 0
30DEC26 200.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 1,220 0
30DEC26 205.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 576 0
30DEC26 210.00 C 0.00 0.00 0.00 0.03 0.00 27 0 549 0
30DEC26 215.00 C 0.00 0.00 0.00 0.02 0.00 27 0 596 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 32 0 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 75.91 +0.59 36 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 73.43 +0.59 0 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 70.96 +0.60 36 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 68.48 +0.59 28 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 66.00 +0.59 0 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 63.53 +0.59 31 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 61.05 +0.59 0 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 58.58 +0.59 29 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 56.10 +0.59 25 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 53.63 +0.59 27 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 51.16 +0.59 27 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 48.70 +0.59 28 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 46.25 +0.60 28 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 43.80 +0.59 28 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 41.37 +0.60 28 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 38.96 +0.60 28 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 36.57 +0.59 28 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 34.22 +0.60 28 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 31.91 +0.60 28 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 28.85 -0.19 0 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 27.43 +0.60 28 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 25.28 +0.60 28 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 23.20 +0.59 28 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 21.21 +0.59 28 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 19.30 +0.58 28 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 17.49 +0.57 28 0 0 0
28JAN27 140.00 C 12.65 12.65 12.65 15.30 +0.54 26 15 30 +15
28JAN27 142.50 C 11.73 11.73 11.73 13.74 +0.52 26 15 38 +8
28JAN27 145.00 C 9.50 11.18 9.50 12.28 +0.50 27 49 275 0
28JAN27 147.50 C 8.53 9.84 8.53 10.93 +0.48 27 10 296 0
28JAN27 150.00 C 7.83 7.83 7.83 9.68 +0.46 27 15 383 -15
28JAN27 152.50 C 6.50 6.50 6.47 8.54 +0.44 27 26 141 -11
28JAN27 155.00 C 0.00 0.00 0.00 7.50 +0.42 27 0 114 0
28JAN27 157.50 C 0.00 0.00 0.00 6.55 +0.38 27 0 95 0
28JAN27 160.00 C 4.19 4.50 4.19 5.70 +0.36 27 34 269 -14
28JAN27 162.50 C 3.71 3.71 3.71 4.94 +0.33 27 15 125 -15
28JAN27 165.00 C 3.11 3.35 3.11 4.27 +0.31 27 62 145 0
28JAN27 167.50 C 2.89 2.89 2.83 3.67 +0.29 27 30 135 0
28JAN27 170.00 C 2.48 2.50 2.41 3.14 +0.26 28 45 47 +19
28JAN27 172.50 C 2.07 2.16 2.07 2.67 +0.23 28 90 135 +75
28JAN27 175.00 C 1.84 1.84 1.84 2.27 +0.21 28 15 16 0
28JAN27 177.50 C 1.61 1.61 1.61 1.92 +0.19 28 15 79 +5
28JAN27 180.00 C 1.31 1.31 1.31 1.62 +0.17 28 15 17 +15
28JAN27 182.50 C 0.00 0.00 0.00 1.36 +0.15 28 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 1.14 +0.08 28 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 0.95 +0.06 28 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 0.84 +0.11 28 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 0.69 +0.09 28 0 3 0
28JAN27 195.00 C 0.00 0.00 0.00 0.57 +0.08 28 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 0.47 +0.07 28 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 0.39 +0.06 28 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 0.26 +0.04 28 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 0.17 +0.03 28 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
28JAN27 225.00 C 0.25 0.25 0.25 0.05 +0.01 28 19 236 +19
28JAN27 230.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 0.01 0.00 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 76.31 +0.59 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 73.85 +0.59 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 71.39 +0.59 30 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 68.94 +0.59 32 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 66.49 +0.60 32 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 64.04 +0.60 32 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 61.60 +0.60 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 59.16 +0.59 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 56.74 +0.59 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 54.34 +0.60 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 51.95 +0.59 32 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 49.58 +0.59 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 47.24 +0.59 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 44.93 +0.60 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 42.65 +0.59 32 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 39.20 +0.57 0 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 37.07 +0.57 21 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 34.98 +0.56 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 32.95 +0.55 26 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 30.98 +0.55 27 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 29.06 +0.54 28 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 28.05 +0.55 32 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 26.21 +0.54 32 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 23.74 +0.48 29 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 22.07 +0.51 30 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 20.50 +0.50 30 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 19.00 +0.49 30 0 265 0
30MAR27 142.50 C 0.00 0.00 0.00 17.58 +0.48 30 0 198 0
30MAR27 145.00 C 0.00 0.00 0.00 16.23 +0.46 30 0 645 0
30MAR27 147.50 C 0.00 0.00 0.00 14.96 +0.45 30 0 1,565 0
30MAR27 150.00 C 12.50 12.57 12.50 13.76 +0.43 31 10 2,738 +2
30MAR27 152.50 C 9.99 9.99 9.99 12.63 +0.41 31 15 1,136 +8
30MAR27 155.00 C 9.30 9.30 9.30 11.58 +0.40 31 1 3,241 0
30MAR27 157.50 C 0.00 0.00 0.00 10.60 +0.39 31 0 1,560 0
30MAR27 160.00 C 0.00 0.00 0.00 9.68 +0.37 31 0 2,290 0
30MAR27 162.50 C 7.02 7.02 7.02 8.82 +0.34 31 30 561 0
30MAR27 165.00 C 6.17 6.17 6.17 8.03 +0.33 31 15 858 +15
30MAR27 167.50 C 0.00 0.00 0.00 7.30 +0.31 31 0 726 0
30MAR27 170.00 C 0.00 0.00 0.00 6.63 +0.30 31 0 820 0
30MAR27 172.50 C 0.00 0.00 0.00 6.00 +0.28 31 0 792 0
30MAR27 175.00 C 0.00 0.00 0.00 5.43 +0.26 31 0 668 0
30MAR27 177.50 C 0.00 0.00 0.00 4.91 +0.25 31 0 449 0
30MAR27 180.00 C 4.00 4.00 4.00 4.43 +0.23 31 10 630 0
30MAR27 182.50 C 0.00 0.00 0.00 3.99 +0.22 31 0 1,165 0
30MAR27 185.00 C 0.00 0.00 0.00 3.59 +0.20 31 0 1,451 0
30MAR27 187.50 C 0.00 0.00 0.00 3.22 +0.18 31 0 334 0
30MAR27 190.00 C 0.00 0.00 0.00 2.89 +0.13 31 0 965 0
30MAR27 192.50 C 0.00 0.00 0.00 2.67 +0.24 32 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 2.39 +0.22 32 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 2.14 +0.20 32 0 58 0
30MAR27 200.00 C 0.00 0.00 0.00 1.91 +0.15 32 0 472 0
30MAR27 205.00 C 0.00 0.00 0.00 1.52 +0.07 32 0 169 0
30MAR27 210.00 C 0.00 0.00 0.00 1.21 +0.06 32 0 258 0
30MAR27 215.00 C 0.00 0.00 0.00 0.95 +0.07 32 0 283 0
30MAR27 220.00 C 0.00 0.00 0.00 0.75 +0.06 32 0 1,361 0
30MAR27 225.00 C 0.00 0.00 0.00 0.59 +0.05 32 0 674 0
30MAR27 230.00 C 0.00 0.00 0.00 0.46 +0.04 32 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 0.36 +0.03 32 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 0.29 +0.03 32 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 0.22 +0.02 32 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 0.17 +0.02 32 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 27 0
30MAR27 265.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.06 0.00 32 0 1,111 0
30MAR27 275.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 352 0
29JUN27 75.00 C 0.00 0.00 0.00 76.63 +0.59 34 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 74.20 +0.59 35 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 71.77 +0.58 34 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 69.35 +0.58 34 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 66.95 +0.58 35 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 64.55 +0.57 34 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 62.18 +0.57 34 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 59.82 +0.55 34 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 57.50 +0.55 34 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 55.18 +0.53 34 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 52.93 +0.53 34 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 49.58 +0.59 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 47.24 +0.59 21 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 44.94 +0.48 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 42.88 +0.45 26 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 40.90 +0.45 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 38.93 +0.44 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 37.03 +0.40 30 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 35.19 +0.40 31 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 33.39 +0.39 31 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 31.66 +0.35 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 30.92 +1.27 34 0 0 0
29JUN27 130.00 C 25.00 25.00 25.00 28.37 +0.34 32 20 35 +20
29JUN27 132.50 C 0.00 0.00 0.00 27.65 +1.14 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 26.12 +0.30 34 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 24.63 +0.29 34 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 22.50 -0.45 33 0 49 0
29JUN27 142.50 C 0.00 0.00 0.00 21.21 +0.23 33 0 550 0
29JUN27 145.00 C 0.00 0.00 0.00 19.96 +0.23 33 0 437 0
29JUN27 147.50 C 0.00 0.00 0.00 18.72 +0.20 33 0 341 0
29JUN27 150.00 C 0.00 0.00 0.00 17.62 +0.18 33 0 252 0
29JUN27 152.50 C 0.00 0.00 0.00 16.56 +0.18 33 0 216 0
29JUN27 155.00 C 0.00 0.00 0.00 15.50 +0.17 33 0 8,201 0
29JUN27 157.50 C 0.00 0.00 0.00 14.51 +0.14 34 0 145 0
29JUN27 160.00 C 0.00 0.00 0.00 13.63 +0.13 34 0 152 0
29JUN27 162.50 C 0.00 0.00 0.00 12.76 +0.13 34 0 186 0
29JUN27 165.00 C 0.00 0.00 0.00 11.89 +0.13 34 0 299 0
29JUN27 167.50 C 0.00 0.00 0.00 11.12 +0.09 34 0 316 0
29JUN27 170.00 C 0.00 0.00 0.00 10.42 +0.09 34 0 334 0
29JUN27 172.50 C 8.92 8.92 8.85 9.73 +0.09 34 83 284 -83
29JUN27 175.00 C 0.00 0.00 0.00 9.03 +0.08 34 0 195 0
29JUN27 177.50 C 0.00 0.00 0.00 8.43 +0.06 34 0 308 0
29JUN27 180.00 C 0.00 0.00 0.00 7.89 +0.05 34 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 7.35 +0.05 34 0 228 0
29JUN27 185.00 C 0.00 0.00 0.00 7.03 +0.06 34 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 6.52 +0.03 34 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 6.10 +0.03 34 0 20 0
29JUN27 192.50 C 0.00 0.00 0.00 5.69 +0.03 34 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 5.27 +0.03 34 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 4.86 +0.03 34 0 261 0
29JUN27 200.00 C 3.95 3.95 3.95 4.54 +0.15 34 1 156 0
29JUN27 205.00 C 0.00 0.00 0.00 3.93 +0.01 34 0 324 0
29JUN27 210.00 C 0.00 0.00 0.00 3.33 0.00 34 0 510 0
29JUN27 215.00 C 0.00 0.00 0.00 2.91 0.00 34 0 70 0
29JUN27 220.00 C 0.00 0.00 0.00 2.48 0.00 34 0 32 0
29JUN27 225.00 C 0.00 0.00 0.00 2.12 -0.01 34 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 1.83 -0.01 34 0 270 0
29JUN27 235.00 C 0.00 0.00 0.00 1.55 -0.01 34 0 315 0
29JUN27 240.00 C 0.00 0.00 0.00 1.33 -0.01 34 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 1.15 -0.01 34 0 89 0
29JUN27 250.00 C 0.00 0.00 0.00 0.96 -0.01 34 0 207 0
29JUN27 255.00 C 0.00 0.00 0.00 0.83 -0.01 34 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 0.71 -0.01 34 0 105 0
29JUN27 265.00 C 0.00 0.00 0.00 0.59 -0.01 34 0 99 0
29JUN27 270.00 C 0.00 0.00 0.00 0.53 -0.01 35 0 472 0
29JUN27 275.00 C 0.00 0.00 0.00 0.45 -0.01 35 0 157 0
29SEP27 75.00 C 0.00 0.00 0.00 76.71 +0.59 36 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 74.31 +0.59 36 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 71.93 +0.58 36 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 69.56 +0.58 36 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 67.23 +0.57 36 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 64.92 +0.58 36 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 62.63 +0.56 36 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 60.39 +0.56 36 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 57.50 -0.11 31 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 55.18 +0.53 31 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 52.93 +0.53 31 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 50.22 +0.52 27 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 48.25 +0.50 29 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 46.33 +0.49 30 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 44.42 +0.49 31 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 42.60 +0.46 32 0 0 0
29SEP27 115.00 C 38.00 38.00 38.00 40.85 +0.47 32 2 12 +2
29SEP27 117.50 C 0.00 0.00 0.00 39.09 +0.47 33 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 37.41 +0.43 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 35.82 +0.43 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 34.24 +0.43 34 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 32.66 +0.40 34 0 3 0
29SEP27 130.00 C 0.00 0.00 0.00 31.25 +0.38 34 0 17 0
29SEP27 132.50 C 0.00 0.00 0.00 29.85 +0.38 34 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 28.46 +0.38 34 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 27.10 +0.34 34 0 13 0
29SEP27 140.00 C 0.00 0.00 0.00 25.90 +0.34 35 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 24.70 +0.33 35 0 147 0
29SEP27 145.00 C 0.00 0.00 0.00 23.51 +0.33 35 0 170 0
29SEP27 147.50 C 0.00 0.00 0.00 22.33 +0.30 35 0 120 0
29SEP27 150.00 C 0.00 0.00 0.00 21.32 +0.29 35 0 229 0
29SEP27 152.50 C 0.00 0.00 0.00 20.31 +0.28 35 0 221 0
29SEP27 155.00 C 0.00 0.00 0.00 19.31 +0.29 35 0 251 0
29SEP27 157.50 C 0.00 0.00 0.00 18.31 +0.29 35 0 255 0
29SEP27 160.00 C 0.00 0.00 0.00 17.42 +0.24 35 0 213 0
29SEP27 162.50 C 0.00 0.00 0.00 16.60 +0.24 35 0 270 0
29SEP27 165.00 C 0.00 0.00 0.00 15.79 +0.25 35 0 120 0
29SEP27 167.50 C 0.00 0.00 0.00 14.97 +0.25 35 0 120 0
29SEP27 170.00 C 0.00 0.00 0.00 14.15 +0.21 35 0 234 0
29SEP27 172.50 C 0.00 0.00 0.00 13.48 +0.20 35 0 100 0
29SEP27 175.00 C 0.00 0.00 0.00 12.83 +0.20 35 0 145 0
29SEP27 177.50 C 0.00 0.00 0.00 12.18 +0.20 35 0 244 0
29SEP27 180.00 C 0.00 0.00 0.00 11.53 +0.20 36 0 37 0
29SEP27 182.50 C 0.00 0.00 0.00 10.88 +0.19 36 0 37 0
29SEP27 185.00 C 0.00 0.00 0.00 10.35 +0.16 36 0 32 0
29SEP27 187.50 C 0.00 0.00 0.00 10.15 +0.46 36 0 60 0
29SEP27 190.00 C 0.00 0.00 0.00 9.34 +0.15 36 0 8 0
29SEP27 192.50 C 0.00 0.00 0.00 8.84 +0.16 36 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 8.34 +0.16 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 7.88 +0.12 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 7.50 +0.12 36 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 6.75 +0.12 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 6.00 +0.12 36 0 20 0
29SEP27 215.00 C 0.00 0.00 0.00 5.57 +0.26 36 0 58 0
29SEP27 220.00 C 0.00 0.00 0.00 5.00 +0.09 36 0 4 0
29SEP27 225.00 C 0.00 0.00 0.00 4.44 +0.09 36 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 3.98 +0.07 36 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 3.58 +0.06 36 0 1 0
29SEP27 240.00 C 0.00 0.00 0.00 3.19 +0.07 36 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 2.82 +0.04 36 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 2.55 +0.04 36 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 2.29 +0.05 36 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 2.02 +0.05 36 0 2 0
29SEP27 265.00 C 0.00 0.00 0.00 1.80 +0.03 36 0 509 0
TOTAL CALL 30,356 295,031 +2,668
16OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
16OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
16OCT26 141.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
16OCT26 142.00 P 0.10 0.10 0.10 0.01 -0.01 26 15 21 +15
16OCT26 143.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 25 0
16OCT26 144.00 P 0.42 0.43 0.42 0.05 -0.04 26 210 243 +210
16OCT26 145.00 P 0.49 0.67 0.40 0.09 -0.07 25 168 241 +120
16OCT26 146.00 P 0.95 0.95 0.41 0.18 -0.11 25 373 424 +298
16OCT26 147.00 P 1.20 1.27 0.52 0.32 -0.17 25 894 1,933 +311
16OCT26 148.00 P 1.42 1.84 0.72 0.55 -0.23 25 79 502 -14
16OCT26 149.00 P 2.00 2.05 1.05 0.87 -0.30 25 80 385 -51
16OCT26 150.00 P 3.00 3.32 1.48 1.30 -0.38 26 846 1,606 -81
16OCT26 152.50 P 3.90 3.90 3.25 2.89 -0.52 27 11 631 -11
16OCT26 155.00 P 0.00 0.00 0.00 4.91 -0.57 25 5 576 +5
16OCT26 157.50 P 0.00 0.00 0.00 7.47 -0.43 37 0 19 0
16OCT26 160.00 P 0.00 0.00 0.00 9.87 -0.53 40 0 15 0
16OCT26 162.50 P 0.00 0.00 0.00 12.67 -0.23 65 0 21 0
16OCT26 165.00 P 0.00 0.00 0.00 15.24 -0.16 77 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 17.67 -0.23 83 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 20.18 -0.22 92 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 22.44 -1.15 84 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 25.42 -0.74 120 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 28.12 -0.58 137 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 30.15 -1.05 121 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 32.67 -1.03 130 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 35.15 -1.05 135 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 37.67 -1.02 144 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 40.43 -0.76 167 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 42.42 -1.27 133 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 44.93 -1.26 140 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 47.36 -1.33 133 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 49.93 -1.26 151 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 52.50 -1.20 166 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
23OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
23OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
23OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
23OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
23OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
23OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
23OCT26 137.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
23OCT26 138.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
23OCT26 139.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
23OCT26 140.00 P 0.46 0.46 0.46 0.07 -0.01 23 2 7 +2
23OCT26 141.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
23OCT26 142.00 P 0.65 0.65 0.65 0.17 -0.02 23 15 30 +15
23OCT26 143.00 P 0.80 0.88 0.80 0.26 -0.03 23 17 17 +17
23OCT26 144.00 P 0.00 0.00 0.00 0.38 -0.04 23 0 76 0
23OCT26 145.00 P 1.05 1.35 0.84 0.54 -0.06 23 16 174 +2
23OCT26 146.00 P 1.71 1.71 1.28 0.75 -0.09 23 45 272 -15
23OCT26 147.00 P 1.92 2.32 1.63 1.01 -0.12 23 212 267 -73
23OCT26 148.00 P 2.00 2.84 1.59 1.33 -0.16 23 480 1,164 -21
23OCT26 149.00 P 3.40 3.40 2.60 1.73 -0.20 23 55 1,109 +25
23OCT26 150.00 P 3.24 3.24 2.46 2.20 -0.23 23 45 464 -30
23OCT26 152.50 P 0.00 0.00 0.00 3.66 -0.36 24 0 387 0
23OCT26 155.00 P 0.00 0.00 0.00 5.39 -0.43 23 0 15 0
23OCT26 157.50 P 0.00 0.00 0.00 7.52 -0.51 23 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 9.87 -0.55 23 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 12.67 -0.23 37 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 15.24 -0.16 43 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 17.67 -0.23 47 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 20.18 -0.22 52 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 22.44 -1.15 48 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 25.42 -0.74 67 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 28.12 -0.62 76 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 30.38 -0.93 75 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 32.86 -0.96 79 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 35.35 -0.97 83 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 37.86 -0.95 87 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 40.43 -0.87 93 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 42.85 -0.95 95 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 45.36 -0.94 99 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 47.84 -0.96 102 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 50.34 -0.96 105 0 0 0
23OCT26 202.50 P 0.00 0.00 0.00 52.85 -0.96 109 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 71 0 36 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 68 0 151 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 53 0 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 39 0 175 0
29OCT26 122.50 P 0.00 0.00 0.00 0.01 0.00 36 0 305 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 32 0 101 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 29 0 727 0
29OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 26 0 801 0
29OCT26 132.50 P 0.20 0.20 0.20 0.01 0.00 23 30 1,349 0
29OCT26 135.00 P 0.00 0.00 0.00 0.03 0.00 23 0 620 0
29OCT26 137.50 P 0.00 0.00 0.00 0.08 0.00 22 0 1,011 0
29OCT26 140.00 P 0.80 0.80 0.52 0.19 -0.02 22 109 12,642 +6
29OCT26 142.50 P 1.30 1.30 0.80 0.44 -0.04 22 396 4,643 +43
29OCT26 145.00 P 1.82 2.00 1.22 0.89 -0.08 22 253 12,067 -49
29OCT26 147.50 P 2.75 3.15 1.95 1.61 -0.16 22 644 26,122 -5
29OCT26 150.00 P 4.00 4.60 2.94 2.69 -0.23 22 622 41,918 +99
29OCT26 152.50 P 6.60 6.60 4.50 4.14 -0.31 23 36 4,921 -5
29OCT26 155.00 P 0.00 0.00 0.00 5.92 -0.40 24 30 3,056 -30
29OCT26 157.50 P 10.40 10.40 8.65 7.75 -0.72 22 25 1,849 +25
29OCT26 160.00 P 0.00 0.00 0.00 9.98 -0.52 22 0 4,427 0
29OCT26 162.50 P 0.00 0.00 0.00 12.67 -0.24 30 0 1,821 0
29OCT26 165.00 P 0.00 0.00 0.00 15.24 -0.16 35 2 542 -2
29OCT26 167.50 P 0.00 0.00 0.00 17.67 -0.23 38 0 238 0
29OCT26 170.00 P 0.00 0.00 0.00 20.18 -0.22 42 0 1,090 0
29OCT26 172.50 P 0.00 0.00 0.00 22.44 -1.15 39 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 25.42 -0.74 54 0 260 0
29OCT26 177.50 P 0.00 0.00 0.00 28.12 -0.62 61 0 100 0
29OCT26 180.00 P 0.00 0.00 0.00 30.38 -0.93 60 0 95 0
29OCT26 182.50 P 0.00 0.00 0.00 32.86 -1.03 63 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 35.35 -1.05 66 0 35 0
29OCT26 187.50 P 0.00 0.00 0.00 37.86 -0.99 70 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 40.43 -0.87 75 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 42.85 -0.95 76 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 45.36 -0.94 79 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 47.84 -1.03 82 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 50.34 -1.46 85 0 3 0
29OCT26 205.00 P 0.00 0.00 0.00 54.80 -1.55 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 59.80 -1.48 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 64.80 -1.51 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 69.80 -1.51 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 74.80 -1.55 0 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 79.80 -1.52 0 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 84.80 -1.51 0 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 89.80 -1.49 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 94.80 -1.47 0 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 99.80 -1.48 0 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 104.80 -1.48 0 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 109.80 -1.48 0 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 114.80 -1.45 0 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 119.80 -1.46 0 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 124.80 -1.45 0 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 188 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 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 50 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 45 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
27NOV26 100.00 P 0.11 0.11 0.11 0.01 0.00 40 100 188 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.01 -0.01 25 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 353 0
27NOV26 122.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 243 0
27NOV26 127.50 P 0.00 0.00 0.00 0.15 -0.03 25 0 1,075 0
27NOV26 130.00 P 1.00 1.00 0.83 0.25 -0.05 25 55 1,641 +4
27NOV26 132.50 P 1.23 1.23 1.07 0.42 -0.08 25 355 748 +316
27NOV26 135.00 P 1.63 1.70 1.45 0.67 -0.11 25 323 1,342 +181
27NOV26 137.50 P 2.20 2.20 1.84 1.02 -0.15 25 210 2,764 -5
27NOV26 140.00 P 2.73 2.80 2.24 1.51 -0.19 25 97 4,419 -20
27NOV26 142.50 P 3.53 3.53 2.92 2.14 -0.24 25 86 2,723 +63
27NOV26 145.00 P 4.50 4.66 3.68 2.94 -0.30 25 324 8,970 +11
27NOV26 147.50 P 5.10 5.83 4.59 3.93 -0.34 25 1,410 8,230 +1,075
27NOV26 150.00 P 6.69 7.30 5.80 5.12 -0.38 26 238 7,884 +123
27NOV26 152.50 P 8.68 8.68 7.52 6.50 -0.41 26 195 3,917 +180
27NOV26 155.00 P 8.95 8.95 8.95 8.07 -0.45 26 1 2,458 -1
27NOV26 157.50 P 0.00 0.00 0.00 9.82 -0.49 26 0 1,179 0
27NOV26 160.00 P 12.80 12.80 12.80 11.73 -0.52 27 3 1,126 0
27NOV26 162.50 P 0.00 0.00 0.00 13.78 -0.55 28 0 297 0
27NOV26 165.00 P 0.00 0.00 0.00 15.96 -0.57 28 0 145 0
27NOV26 167.50 P 0.00 0.00 0.00 17.71 -0.57 25 0 47 0
27NOV26 170.00 P 0.00 0.00 0.00 20.18 -0.41 27 0 133 0
27NOV26 172.50 P 0.00 0.00 0.00 22.44 -1.23 26 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 25.57 -0.61 36 0 66 0
27NOV26 177.50 P 0.00 0.00 0.00 28.12 -0.62 39 0 45 0
27NOV26 180.00 P 0.00 0.00 0.00 30.69 -0.62 42 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 33.27 -0.62 45 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 35.84 -0.62 48 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 38.42 -0.62 50 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 40.99 -0.62 53 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 43.49 -0.70 55 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 45.99 -0.77 57 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 48.47 -0.87 59 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 50.94 -0.97 61 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 55.90 -1.04 64 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 60.86 -1.28 68 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 65.83 -1.01 71 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 70.78 -1.04 73 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 75.73 -1.08 76 0 1 0
27NOV26 230.00 P 0.00 0.00 0.00 80.72 -1.06 79 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 85.72 -1.30 82 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 90.70 -1.29 85 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 95.68 -1.02 87 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 100.59 -1.09 89 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 105.64 -1.02 92 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 110.62 -1.29 94 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 115.60 -1.30 96 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 120.58 -1.30 99 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 125.52 -1.07 100 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 0.00 29 0 126 0
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 0.00 27 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.03 0.00 27 0 2,059 0
30DEC26 112.50 P 0.00 0.00 0.00 0.05 0.00 27 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.08 0.00 26 0 118 0
30DEC26 117.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 0.20 +0.01 26 0 1,042 0
30DEC26 122.50 P 0.00 0.00 0.00 0.31 +0.01 26 0 200 0
30DEC26 125.00 P 0.00 0.00 0.00 0.47 +0.01 26 0 522 0
30DEC26 127.50 P 1.51 1.51 1.51 0.68 +0.01 26 30 937 +30
30DEC26 130.00 P 2.10 2.10 2.00 0.96 +0.01 27 33 5,234 +33
30DEC26 132.50 P 2.47 2.48 2.23 1.31 +0.01 27 120 825 +45
30DEC26 135.00 P 2.92 3.16 2.73 1.78 0.00 27 101 1,224 +22
30DEC26 137.50 P 3.58 3.75 3.22 2.35 -0.01 27 156 2,905 0
30DEC26 140.00 P 4.30 4.55 3.75 3.02 -0.03 27 81 6,844 +60
30DEC26 142.50 P 5.15 5.15 5.15 3.82 -0.04 27 3 2,089 0
30DEC26 145.00 P 6.17 6.73 5.68 4.78 -0.06 27 24 5,616 -18
30DEC26 147.50 P 7.50 7.88 6.80 5.86 -0.10 27 23 2,381 +16
30DEC26 150.00 P 9.09 9.10 7.80 7.06 -0.13 27 96 5,770 +15
30DEC26 152.50 P 10.71 10.72 9.50 8.45 -0.15 27 216 2,040 -71
30DEC26 155.00 P 0.00 0.00 0.00 9.94 -0.20 27 0 2,732 0
30DEC26 157.50 P 13.90 13.90 13.90 11.56 -0.24 28 15 2,498 0
30DEC26 160.00 P 0.00 0.00 0.00 13.34 +0.14 28 0 1,425 0
30DEC26 162.50 P 17.41 17.41 17.41 14.76 -0.31 26 100 913 -100
30DEC26 165.00 P 0.00 0.00 0.00 16.69 -0.32 26 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 18.72 -0.37 26 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 20.81 -0.42 26 0 1,370 0
30DEC26 172.50 P 0.00 0.00 0.00 23.01 -1.14 26 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 26.02 -0.49 32 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 28.40 -0.52 33 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 30.84 -0.56 34 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 33.33 -0.58 36 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 35.86 -0.60 38 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 38.42 -0.62 40 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 40.99 -0.62 42 0 197 0
30DEC26 192.50 P 0.00 0.00 0.00 43.57 -0.62 45 0 356 0
30DEC26 195.00 P 0.00 0.00 0.00 46.14 -0.62 47 0 480 0
30DEC26 197.50 P 0.00 0.00 0.00 48.72 -0.62 49 0 420 0
30DEC26 200.00 P 0.00 0.00 0.00 51.15 -0.76 50 0 1,579 0
30DEC26 205.00 P 0.00 0.00 0.00 56.12 -0.82 53 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 60.86 -1.28 53 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 65.98 -0.86 57 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 70.95 -0.87 60 0 307 0
30DEC26 225.00 P 0.00 0.00 0.00 75.89 -1.19 62 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 80.84 -0.94 64 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 85.79 -1.23 66 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 90.75 -1.24 67 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 95.71 -1.03 69 0 1,580 0
30DEC26 250.00 P 0.00 0.00 0.00 100.69 -0.99 71 0 230 0
30DEC26 255.00 P 0.00 0.00 0.00 105.66 -1.01 73 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 110.64 -1.27 75 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 115.61 -1.29 77 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 120.59 -1.29 79 0 58 0
30DEC26 275.00 P 0.00 0.00 0.00 125.57 -1.02 80 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 130.53 -1.04 82 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 135.53 -1.02 83 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 140.51 -0.56 85 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 145.49 -1.03 86 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 150.47 -1.04 88 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 160.43 -1.17 90 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 170.40 -0.76 93 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 180.36 -1.01 96 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 190.31 -1.07 98 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 200.29 -1.01 101 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 38 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 33 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28JAN27 95.00 P 0.38 0.38 0.38 0.01 0.00 29 159 159 +159
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 0.04 +0.01 29 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 0.42 +0.01 28 0 0 0
28JAN27 120.00 P 1.42 1.42 1.42 0.59 +0.01 28 40 81 +40
28JAN27 122.50 P 0.00 0.00 0.00 0.81 +0.01 28 0 3 0
28JAN27 125.00 P 2.13 2.16 2.12 1.07 0.00 28 63 63 +63
28JAN27 127.50 P 0.00 0.00 0.00 1.43 +0.01 28 0 205 0
28JAN27 130.00 P 3.12 3.12 3.05 1.85 0.00 28 26 180 +15
28JAN27 132.50 P 3.55 3.63 3.27 2.33 0.00 28 180 1,298 +150
28JAN27 135.00 P 4.20 4.38 3.93 2.95 -0.01 28 63 1,204 +60
28JAN27 137.50 P 5.02 5.17 5.02 3.63 -0.03 28 37 1,582 0
28JAN27 140.00 P 6.00 6.00 6.00 4.44 -0.03 28 3 423 +3
28JAN27 142.50 P 6.10 6.10 6.10 5.35 -0.06 28 1 101 0
28JAN27 145.00 P 8.00 8.06 7.29 6.35 -0.06 29 145 352 +13
28JAN27 147.50 P 9.05 9.05 8.39 7.50 -0.10 29 8 570 0
28JAN27 150.00 P 10.50 10.72 9.60 8.72 -0.13 29 77 1,037 0
28JAN27 152.50 P 12.00 12.20 11.16 10.11 -0.14 29 49 180 +40
28JAN27 155.00 P 0.00 0.00 0.00 11.55 -0.19 29 0 105 0
28JAN27 157.50 P 0.00 0.00 0.00 13.16 -0.20 29 0 36 0
28JAN27 160.00 P 0.00 0.00 0.00 14.82 -0.25 29 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 16.63 +0.24 30 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 17.94 -0.30 28 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 19.87 -0.31 28 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 21.83 -0.36 28 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 23.91 -1.10 28 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 26.02 -1.20 28 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 29.06 -0.45 32 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 31.36 -0.48 33 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 33.73 -0.50 34 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 36.13 -0.53 35 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 38.58 -0.56 36 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 41.07 -0.57 38 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 43.59 -0.60 39 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 46.14 -0.62 41 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 48.72 -0.62 43 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 51.29 -0.62 45 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 56.32 -0.62 48 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 61.29 -0.85 50 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 66.12 -0.77 51 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 71.02 -0.80 53 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 75.95 -1.13 55 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 80.84 -1.06 56 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 85.79 -1.23 58 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 90.79 -1.20 60 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 95.73 -1.03 61 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 100.70 -0.98 63 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 105.66 -1.01 64 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 110.64 -1.27 66 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 35 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 32 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 0.00 32 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 0.07 0.00 32 0 11 0
30MAR27 92.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.14 0.00 32 0 30 0
30MAR27 97.50 P 0.00 0.00 0.00 0.19 -0.01 32 0 5 0
30MAR27 100.00 P 0.00 0.00 0.00 0.27 0.00 32 0 37 0
30MAR27 102.50 P 0.00 0.00 0.00 0.38 +0.01 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.50 0.00 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.66 0.00 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 0.84 0.00 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 1.09 0.00 32 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 1.36 0.00 32 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 1.70 -0.01 32 0 14 0
30MAR27 120.00 P 0.00 0.00 0.00 2.07 -0.01 32 0 3,759 0
30MAR27 122.50 P 0.00 0.00 0.00 2.54 -0.02 32 0 186 0
30MAR27 125.00 P 4.50 4.50 4.19 3.04 -0.02 32 2 468 +2
30MAR27 127.50 P 0.00 0.00 0.00 3.62 -0.04 32 0 516 0
30MAR27 130.00 P 0.00 0.00 0.00 4.28 -0.03 32 0 1,310 0
30MAR27 132.50 P 0.00 0.00 0.00 4.99 -0.06 32 0 557 0
30MAR27 135.00 P 7.49 7.49 7.49 5.82 -0.06 32 10 619 +10
30MAR27 137.50 P 8.40 8.40 8.40 6.65 -0.09 32 1 1,114 0
30MAR27 140.00 P 0.00 0.00 0.00 7.67 -0.09 32 0 2,206 0
30MAR27 142.50 P 0.00 0.00 0.00 8.69 -0.09 32 0 814 0
30MAR27 145.00 P 11.10 11.70 11.10 9.82 -0.13 32 9 1,240 0
30MAR27 147.50 P 0.00 0.00 0.00 11.05 -0.13 32 0 2,021 0
30MAR27 150.00 P 13.89 14.02 13.47 12.29 -0.16 33 13 4,039 -7
30MAR27 152.50 P 0.00 0.00 0.00 13.71 -0.17 33 0 1,556 0
30MAR27 155.00 P 0.00 0.00 0.00 15.15 -0.18 33 0 4,983 0
30MAR27 157.50 P 17.93 17.93 17.93 16.65 -0.23 33 10 1,811 -10
30MAR27 160.00 P 19.50 19.50 19.50 18.29 -0.22 33 60 1,817 0
30MAR27 162.50 P 0.00 0.00 0.00 19.93 -0.24 33 0 890 0
30MAR27 165.00 P 0.00 0.00 0.00 21.67 -0.29 33 0 310 0
30MAR27 167.50 P 0.00 0.00 0.00 23.50 -0.29 33 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 25.35 -0.29 34 0 411 0
30MAR27 172.50 P 0.00 0.00 0.00 27.29 -0.34 34 0 347 0
30MAR27 175.00 P 0.00 0.00 0.00 29.30 -0.34 34 0 272 0
30MAR27 177.50 P 0.00 0.00 0.00 31.32 -0.36 34 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 33.42 -0.40 35 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 35.58 -0.41 35 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 37.76 -0.41 36 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 39.98 -0.46 36 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 42.28 -0.46 37 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 44.59 -0.47 37 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 46.92 -0.50 38 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 49.31 -0.52 39 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 51.73 -0.53 39 0 104 0
30MAR27 205.00 P 0.00 0.00 0.00 56.63 -0.57 41 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 61.65 -0.58 43 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 66.63 -0.69 45 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 71.43 -0.53 47 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 76.23 -0.85 48 0 36 0
30MAR27 230.00 P 0.00 0.00 0.00 81.08 -0.82 49 0 942 0
30MAR27 235.00 P 0.00 0.00 0.00 85.98 -1.04 50 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 90.89 -1.10 51 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 95.82 -0.94 52 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 100.74 -0.94 53 0 144 0
30MAR27 255.00 P 0.00 0.00 0.00 105.71 -0.96 55 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 110.66 -1.25 56 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 115.65 -1.25 57 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 120.61 -1.27 58 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 125.57 -1.08 60 0 158 0
29JUN27 75.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.12 -0.02 34 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.17 -0.02 34 0 30 0
29JUN27 82.50 P 1.10 1.10 1.10 0.24 -0.03 35 1 6 +1
29JUN27 85.00 P 0.00 0.00 0.00 0.33 -0.02 35 0 179 0
29JUN27 87.50 P 0.00 0.00 0.00 0.41 -0.04 34 0 41 0
29JUN27 90.00 P 1.50 1.50 1.50 0.55 -0.04 35 3 108 +3
29JUN27 92.50 P 0.00 0.00 0.00 0.68 -0.05 34 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 0.86 -0.06 34 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.05 -0.08 34 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 1.32 -0.08 34 0 128 0
29JUN27 102.50 P 0.00 0.00 0.00 1.58 -0.09 34 0 8 0
29JUN27 105.00 P 0.00 0.00 0.00 1.92 -0.11 34 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 2.29 -0.11 34 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 2.67 -0.16 34 0 134 0
29JUN27 112.50 P 0.00 0.00 0.00 3.27 -0.16 35 0 16 0
29JUN27 115.00 P 0.00 0.00 0.00 3.78 -0.17 35 0 81 0
29JUN27 117.50 P 0.00 0.00 0.00 4.37 -0.20 35 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 5.04 -0.20 35 0 229 0
29JUN27 122.50 P 0.00 0.00 0.00 5.71 -0.21 35 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 6.49 -0.26 35 0 1,572 0
29JUN27 127.50 P 0.00 0.00 0.00 7.33 -0.26 35 0 281 0
29JUN27 130.00 P 9.91 9.91 9.91 8.18 -0.27 35 1 236 +1
29JUN27 132.50 P 0.00 0.00 0.00 9.14 -0.32 35 0 247 0
29JUN27 135.00 P 0.00 0.00 0.00 10.18 -0.32 35 0 440 0
29JUN27 137.50 P 0.00 0.00 0.00 11.22 -0.32 35 0 322 0
29JUN27 140.00 P 0.00 0.00 0.00 12.35 -0.37 35 0 1,462 0
29JUN27 142.50 P 15.42 15.42 15.42 13.58 -0.38 35 1 142 +1
29JUN27 145.00 P 16.70 16.70 16.70 14.82 -0.38 35 5 572 +5
29JUN27 147.50 P 0.00 0.00 0.00 16.08 -0.42 35 0 221 0
29JUN27 150.00 P 18.54 18.54 18.54 17.52 -0.42 36 5 1,151 0
29JUN27 152.50 P 0.00 0.00 0.00 18.95 -0.43 36 0 502 0
29JUN27 155.00 P 0.00 0.00 0.00 20.40 -0.43 36 0 8,379 0
29JUN27 157.50 P 0.00 0.00 0.00 21.94 -0.47 36 0 422 0
29JUN27 160.00 P 0.00 0.00 0.00 23.57 -0.47 36 0 1,268 0
29JUN27 162.50 P 0.00 0.00 0.00 25.20 -0.48 36 0 135 0
29JUN27 165.00 P 0.00 0.00 0.00 26.85 -0.48 36 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 28.61 -0.51 36 0 95 0
29JUN27 170.00 P 0.00 0.00 0.00 30.42 -0.52 36 0 115 0
29JUN27 172.50 P 0.00 0.00 0.00 32.24 -0.51 36 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 34.06 -0.52 37 0 150 0
29JUN27 177.50 P 0.00 0.00 0.00 35.98 -0.55 37 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 37.96 -0.55 37 0 261 0
29JUN27 182.50 P 0.00 0.00 0.00 39.93 -0.56 37 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 41.92 -0.55 37 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 43.95 -0.58 37 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 46.06 -0.58 38 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 48.18 -0.57 38 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 50.29 -0.58 38 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 52.42 -0.58 38 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 54.63 -0.60 39 0 143 0
29JUN27 205.00 P 0.00 0.00 0.00 59.09 -0.60 39 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 63.59 -0.60 40 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 68.24 -0.61 41 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 72.93 -0.61 42 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 77.72 -0.61 43 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 82.60 -0.61 44 0 135 0
29JUN27 235.00 P 0.00 0.00 0.00 87.53 -0.62 46 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 92.56 -0.62 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 97.64 -0.48 50 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 102.52 -0.40 51 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 107.29 -0.59 51 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 112.14 -0.54 52 0 5 0
29JUN27 265.00 P 0.00 0.00 0.00 116.96 -0.54 53 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 121.76 -0.36 53 0 3 0
29JUN27 275.00 P 0.00 0.00 0.00 126.60 -0.35 54 0 5 0
29SEP27 75.00 P 0.00 0.00 0.00 0.35 -0.02 36 0 65 0
29SEP27 77.50 P 0.00 0.00 0.00 0.43 -0.04 36 0 13 0
29SEP27 80.00 P 0.00 0.00 0.00 0.56 -0.02 36 0 12 0
29SEP27 82.50 P 0.00 0.00 0.00 0.70 -0.04 36 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 0.88 -0.06 36 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.11 -0.03 36 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 1.34 -0.05 36 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 1.63 -0.04 36 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 1.91 -0.05 36 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 2.28 -0.07 36 0 0 0
29SEP27 100.00 P 4.20 4.20 4.20 2.67 -0.07 36 4 38 -4
29SEP27 102.50 P 0.00 0.00 0.00 3.07 -0.08 36 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 3.58 -0.10 36 0 3 0
29SEP27 107.50 P 0.00 0.00 0.00 4.11 -0.10 37 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 4.65 -0.10 37 0 122 0
29SEP27 112.50 P 0.00 0.00 0.00 5.30 -0.13 37 0 83 0
29SEP27 115.00 P 0.00 0.00 0.00 5.99 -0.13 37 0 15 0
29SEP27 117.50 P 0.00 0.00 0.00 6.69 -0.13 37 0 35 0
29SEP27 120.00 P 0.00 0.00 0.00 7.47 -0.16 37 0 45 0
29SEP27 122.50 P 0.00 0.00 0.00 8.33 -0.17 37 0 1 0
29SEP27 125.00 P 10.90 10.90 10.90 9.20 -0.17 37 1 33 +1
29SEP27 127.50 P 0.00 0.00 0.00 10.08 -0.20 37 0 36 0
29SEP27 130.00 P 0.00 0.00 0.00 11.13 -0.21 37 0 54 0
29SEP27 132.50 P 0.00 0.00 0.00 12.19 -0.21 37 0 80 0
29SEP27 135.00 P 0.00 0.00 0.00 13.26 -0.21 37 0 124 0
29SEP27 137.50 P 0.00 0.00 0.00 14.37 -0.25 37 0 33 0
29SEP27 140.00 P 17.83 17.83 17.83 15.63 -0.25 37 1 364 0
29SEP27 142.50 P 0.00 0.00 0.00 16.89 -0.26 37 0 186 0
29SEP27 145.00 P 20.50 20.50 19.89 18.16 -0.26 37 10 78 +10
29SEP27 147.50 P 20.65 20.78 20.65 19.46 -0.30 37 29 212 +29
29SEP27 150.00 P 23.00 23.00 23.00 20.92 -0.31 37 1 365 +1
29SEP27 152.50 P 0.00 0.00 0.00 22.39 -0.31 37 0 517 0
29SEP27 155.00 P 26.04 26.04 25.06 23.86 -0.31 37 69 614 +69
29SEP27 157.50 P 0.00 0.00 0.00 25.35 -0.31 37 0 188 0
29SEP27 160.00 P 0.00 0.00 0.00 26.95 -0.36 38 0 98 0
29SEP27 162.50 P 0.00 0.00 0.00 28.61 -0.36 38 0 95 0
29SEP27 165.00 P 0.00 0.00 0.00 30.28 -0.36 38 0 891 0
29SEP27 167.50 P 0.00 0.00 0.00 31.95 -0.36 38 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 33.64 -0.40 38 0 500 0
29SEP27 172.50 P 0.00 0.00 0.00 35.47 -0.40 38 0 100 0
29SEP27 175.00 P 0.00 0.00 0.00 37.32 -0.40 38 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 39.16 -0.41 38 0 40 0
29SEP27 180.00 P 0.00 0.00 0.00 41.02 -0.41 38 0 152 0
29SEP27 182.50 P 0.00 0.00 0.00 42.89 -0.43 38 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 44.88 -0.44 39 0 2 0
29SEP27 187.50 P 0.00 0.00 0.00 46.88 -0.44 39 0 1 0
29SEP27 190.00 P 0.00 0.00 0.00 48.89 -0.44 39 0 6 0
29SEP27 192.50 P 0.00 0.00 0.00 50.90 -0.45 39 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 52.92 -0.46 39 0 3 0
29SEP27 197.50 P 0.00 0.00 0.00 55.00 -0.48 39 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 57.14 -0.48 40 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 61.43 -0.48 40 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 65.74 -0.50 40 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 70.21 -0.52 41 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 74.73 -0.52 42 0 3 0
29SEP27 225.00 P 0.00 0.00 0.00 79.28 -0.53 42 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 83.94 -0.55 43 0 3 0
29SEP27 235.00 P 0.00 0.00 0.00 88.66 -0.56 44 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 93.42 -0.56 44 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 98.26 -0.58 45 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 103.18 -0.58 47 0 5 0
29SEP27 255.00 P 0.00 0.00 0.00 108.14 -0.59 48 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 113.03 -0.33 49 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 117.75 -0.54 50 0 3 0
TOTAL PUT 11,197 328,237 +3,420
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$ 11.420
29OCT26 7.50 C 0.00 0.00 0.00 3.93 +0.38 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.68 +0.38 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.43 +0.38 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.18 +0.38 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.93 +0.38 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.68 +0.37 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.44 +0.37 54 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.19 +0.36 48 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.94 +0.35 42 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.70 +0.35 43 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.46 +0.34 41 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.01 +0.32 40 0 0 0
29OCT26 11.00 C 0.52 0.52 0.52 0.59 +0.25 34 30 33 +30
29OCT26 11.50 C 0.17 0.31 0.17 0.31 +0.16 35 353 621 +110
29OCT26 12.00 C 0.09 0.11 0.09 0.14 +0.08 36 485 1,736 +250
29OCT26 12.50 C 0.04 0.04 0.04 0.06 +0.04 37 20 2,103 +20
29OCT26 13.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 2,047 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 2,150 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,742 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,832 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,368 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 3.93 +0.35 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 3.68 +0.35 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.43 +0.35 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.18 +0.34 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.94 +0.34 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.69 +0.34 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.45 +0.33 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.21 +0.33 26 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.94 +0.28 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.76 +0.32 34 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.54 +0.31 34 0 125 0
27NOV26 10.50 C 0.93 0.93 0.93 1.12 +0.27 32 30 110 +30
27NOV26 11.00 C 0.00 0.00 0.00 0.78 +0.24 32 0 30 0
27NOV26 11.50 C 0.44 0.46 0.44 0.46 +0.13 29 30 205 +30
27NOV26 12.00 C 0.25 0.26 0.25 0.28 +0.09 30 43 704 +1
27NOV26 12.50 C 0.16 0.16 0.16 0.17 +0.07 32 1 273 +1
27NOV26 13.00 C 0.00 0.00 0.00 0.10 +0.04 33 0 448 0
27NOV26 13.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 788 0
27NOV26 14.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 472 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 190 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.93 +0.30 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.68 +0.28 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.44 +0.30 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.19 +0.30 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.99 +0.32 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.75 +0.32 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.51 +0.30 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.24 +0.29 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.01 +0.27 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.79 +0.25 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.63 +0.29 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.26 +0.27 32 0 60 0
30DEC26 11.00 C 0.00 0.00 0.00 0.93 +0.25 31 0 31 0
30DEC26 11.50 C 0.59 0.59 0.59 0.64 +0.17 30 11 211 +11
30DEC26 12.00 C 0.40 0.41 0.40 0.43 +0.12 30 44 329 +44
30DEC26 12.50 C 0.27 0.28 0.27 0.29 +0.09 30 56 718 +56
30DEC26 13.00 C 0.00 0.00 0.00 0.19 +0.06 31 0 1,427 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 +0.03 31 0 1,175 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 1,941 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 1,094 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 1,218 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 1,054 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,994 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 748 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 86 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 3.96 +0.26 0 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 3.72 +0.26 0 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 3.47 +0.25 0 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 3.23 +0.25 0 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 3.00 +0.26 0 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 2.76 +0.25 23 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 2.53 +0.25 26 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 2.31 +0.26 28 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 2.09 +0.26 28 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.88 +0.25 28 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 1.72 +0.27 31 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 1.37 +0.26 32 0 30 0
28JAN27 11.00 C 0.98 0.98 0.98 1.05 +0.22 31 15 75 +15
28JAN27 11.50 C 0.73 0.73 0.73 0.78 +0.18 31 30 414 +30
28JAN27 12.00 C 0.00 0.00 0.00 0.57 +0.14 31 0 150 0
28JAN27 12.50 C 0.00 0.00 0.00 0.41 +0.11 31 0 100 0
28JAN27 13.00 C 0.00 0.00 0.00 0.29 +0.09 31 0 92 0
28JAN27 13.50 C 0.00 0.00 0.00 0.21 +0.08 31 0 95 0
28JAN27 14.00 C 0.00 0.00 0.00 0.15 +0.07 32 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.10 +0.05 32 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.07 +0.04 32 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.05 +0.04 33 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 18.00 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 4.03 +0.26 0 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.79 +0.25 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.56 +0.26 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.33 +0.26 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.10 +0.26 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.87 +0.24 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.66 +0.25 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.44 +0.23 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.24 +0.20 29 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 2.05 +0.25 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.86 +0.23 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.57 +0.26 31 0 280 0
30MAR27 11.00 C 0.00 0.00 0.00 1.26 +0.23 31 0 380 0
30MAR27 11.50 C 0.00 0.00 0.00 0.99 +0.18 30 0 330 0
30MAR27 12.00 C 0.00 0.00 0.00 0.77 +0.15 30 0 500 0
30MAR27 12.50 C 0.00 0.00 0.00 0.61 +0.13 31 0 270 0
30MAR27 13.00 C 0.00 0.00 0.00 0.46 +0.10 30 0 1,531 0
30MAR27 13.50 C 0.00 0.00 0.00 0.36 +0.10 31 0 2,274 0
30MAR27 14.00 C 0.00 0.00 0.00 0.28 +0.09 31 0 603 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 +0.07 31 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.16 +0.06 31 0 1,934 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 +0.05 32 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 +0.04 32 0 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 +0.03 32 0 559 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 +0.03 32 0 1,680 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 +0.03 32 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 445 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 706 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 4.11 +0.27 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.88 +0.26 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.65 +0.26 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.42 +0.25 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.21 +0.25 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.99 +0.25 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.79 +0.24 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.59 +0.24 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.40 +0.24 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.21 +0.23 32 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 2.04 +0.24 32 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 1.71 +0.27 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.44 +0.27 32 0 500 0
29JUN27 11.50 C 0.00 0.00 0.00 1.19 +0.26 32 0 780 0
29JUN27 12.00 C 1.00 1.00 1.00 0.93 +0.16 31 185 568 +158
29JUN27 12.50 C 0.00 0.00 0.00 0.76 +0.12 31 0 130 0
29JUN27 13.00 C 0.00 0.00 0.00 0.63 +0.11 31 0 393 0
29JUN27 13.50 C 0.00 0.00 0.00 0.51 +0.09 32 0 348 0
29JUN27 14.00 C 0.00 0.00 0.00 0.41 +0.06 32 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 0.33 +0.04 32 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 0.26 +0.03 32 0 1,916 0
29JUN27 15.50 C 0.00 0.00 0.00 0.20 +0.01 31 0 1,974 0
29JUN27 16.00 C 0.00 0.00 0.00 0.16 0.00 32 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 667 0
29JUN27 19.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 320 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 465 0
29SEP27 7.50 C 0.00 0.00 0.00 4.14 +0.30 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 3.90 +0.28 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 3.68 +0.29 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 3.46 +0.29 33 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.25 +0.28 33 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.04 +0.21 33 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.84 +0.23 32 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.65 +0.23 32 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.47 +0.19 32 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.29 +0.20 32 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.13 +0.18 32 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 1.86 +0.19 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.60 +0.21 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.39 +0.21 33 0 2 0
29SEP27 12.00 C 1.04 1.04 1.04 1.24 +0.23 34 30 35 +29
29SEP27 12.50 C 0.00 0.00 0.00 1.03 +0.15 34 0 99 0
29SEP27 13.00 C 0.00 0.00 0.00 0.90 +0.15 34 0 65 0
29SEP27 13.50 C 0.00 0.00 0.00 0.78 +0.12 34 0 215 0
29SEP27 14.00 C 0.00 0.00 0.00 0.68 +0.11 35 0 30 0
29SEP27 14.50 C 0.46 0.46 0.46 0.58 +0.08 35 30 225 +30
29SEP27 15.00 C 0.00 0.00 0.00 0.51 +0.08 35 0 7 0
29SEP27 15.50 C 0.00 0.00 0.00 0.44 +0.06 35 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.39 +0.05 36 0 9 0
29SEP27 16.50 C 0.00 0.00 0.00 0.34 +0.05 36 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.29 +0.03 36 0 13 0
29SEP27 17.50 C 0.00 0.00 0.00 0.26 +0.03 36 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.23 +0.02 37 0 12 0
29SEP27 18.50 C 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 5 0
29SEP27 19.50 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 66 0
TOTAL CALL 1,393 75,829 +845
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 -0.01 51 0 96 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 -0.02 45 0 20 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 206 0
29OCT26 10.50 P 0.07 0.07 0.07 0.08 -0.04 41 104 1,177 +104
29OCT26 11.00 P 0.20 0.20 0.15 0.17 -0.11 36 20 2,006 -15
29OCT26 11.50 P 0.40 0.40 0.35 0.35 -0.24 32 302 2,595 +90
29OCT26 12.00 P 0.00 0.00 0.00 0.71 -0.28 36 0 3,814 0
29OCT26 12.50 P 0.00 0.00 0.00 1.14 -0.32 39 0 2,070 0
29OCT26 13.00 P 0.00 0.00 0.00 1.65 -0.30 53 0 8,723 0
29OCT26 13.50 P 0.00 0.00 0.00 2.12 -0.34 56 0 518 0
29OCT26 14.00 P 0.00 0.00 0.00 2.65 -0.30 73 0 2,755 0
29OCT26 14.50 P 0.00 0.00 0.00 3.12 -0.34 73 0 382 0
29OCT26 15.00 P 0.00 0.00 0.00 3.62 -0.34 81 0 76 0
29OCT26 15.50 P 0.00 0.00 0.00 4.11 -0.35 85 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.62 -0.34 96 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.12 -0.34 102 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.62 -0.34 109 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 6.11 -0.35 111 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.61 -0.35 117 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 7.11 -0.35 122 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 7.61 -0.35 128 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 8.11 -0.35 133 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 8.61 -0.35 138 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 9.61 -0.35 148 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 10.61 -0.35 157 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 27 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 -0.02 37 0 13 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 -0.03 36 0 31 0
27NOV26 9.75 P 0.09 0.09 0.09 0.06 -0.04 35 200 230 +200
27NOV26 10.00 P 0.00 0.00 0.00 0.09 -0.05 35 0 168 0
27NOV26 10.50 P 0.25 0.25 0.17 0.17 -0.09 33 911 1,401 +611
27NOV26 11.00 P 0.44 0.44 0.32 0.31 -0.15 32 527 1,968 +457
27NOV26 11.50 P 0.00 0.00 0.00 0.52 -0.23 31 0 3,202 0
27NOV26 12.00 P 0.89 0.89 0.89 0.83 -0.28 31 30 616 +30
27NOV26 12.50 P 0.00 0.00 0.00 1.21 -0.31 31 0 1,284 0
27NOV26 13.00 P 0.00 0.00 0.00 1.65 -0.32 33 0 328 0
27NOV26 13.50 P 0.00 0.00 0.00 2.13 -0.33 37 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 2.65 -0.31 46 0 949 0
27NOV26 14.50 P 0.00 0.00 0.00 3.12 -0.34 47 0 48 0
27NOV26 15.00 P 0.00 0.00 0.00 3.62 -0.34 51 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.12 -0.34 56 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.62 -0.34 61 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.12 -0.34 65 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.62 -0.34 69 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 6.11 -0.35 70 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.61 -0.35 74 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 7.11 -0.35 78 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 7.61 -0.35 81 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 8.12 -0.34 87 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 8.61 -0.35 88 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 9.61 -0.35 94 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 10.61 -0.35 100 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 -0.03 33 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 -0.03 33 0 45 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 -0.04 33 0 76 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.06 32 0 490 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 -0.08 32 0 194 0
30DEC26 10.50 P 0.27 0.27 0.27 0.26 -0.11 31 15 1,263 +15
30DEC26 11.00 P 0.44 0.45 0.44 0.43 -0.15 31 60 1,100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.65 -0.22 30 0 1,801 0
30DEC26 12.00 P 1.01 1.01 1.01 0.94 -0.27 30 30 1,301 +30
30DEC26 12.50 P 0.00 0.00 0.00 1.30 -0.29 30 0 818 0
30DEC26 13.00 P 0.00 0.00 0.00 1.71 -0.26 31 0 2,105 0
30DEC26 13.50 P 0.00 0.00 0.00 2.20 -0.26 36 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 2.66 -0.30 37 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 3.12 -0.34 37 0 865 0
30DEC26 15.00 P 0.00 0.00 0.00 3.62 -0.34 41 0 712 0
30DEC26 15.50 P 0.00 0.00 0.00 4.12 -0.34 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.62 -0.34 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.12 -0.34 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.62 -0.34 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.15 -0.31 63 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.61 -0.35 60 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.11 -0.35 62 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.62 -0.34 67 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.15 -0.31 74 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.61 -0.35 70 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.61 -0.35 75 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.62 -0.34 82 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.65 -0.30 92 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.62 -0.33 91 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.65 -0.30 100 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.61 -0.34 97 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 15.62 -0.34 103 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 16.65 -0.31 112 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 17.65 -0.30 115 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 18.65 -0.30 119 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 19.65 -0.30 122 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 20.65 -0.30 125 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 21.65 -0.30 128 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 22.65 -0.30 131 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.03 -0.03 32 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.07 -0.04 33 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.09 -0.06 32 0 40 0
28JAN27 9.50 P 0.00 0.00 0.00 0.13 -0.05 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.17 -0.07 32 0 20 0
28JAN27 10.00 P 0.00 0.00 0.00 0.22 -0.08 32 0 24 0
28JAN27 10.50 P 0.37 0.37 0.37 0.35 -0.11 31 30 212 +30
28JAN27 11.00 P 0.00 0.00 0.00 0.52 -0.16 31 0 30 0
28JAN27 11.50 P 0.00 0.00 0.00 0.75 -0.21 30 0 60 0
28JAN27 12.00 P 0.00 0.00 0.00 1.05 -0.24 30 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 1.43 -0.22 32 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 1.79 -0.23 32 0 5 0
28JAN27 13.50 P 0.00 0.00 0.00 2.24 -0.25 34 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 2.70 -0.26 36 0 40 0
28JAN27 14.50 P 0.00 0.00 0.00 3.16 -0.30 37 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 3.65 -0.31 40 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 4.15 -0.31 43 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 4.65 -0.31 46 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 5.15 -0.31 49 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 5.65 -0.31 52 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 6.15 -0.31 55 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 6.65 -0.31 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.03 -0.03 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 -0.04 32 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.11 -0.04 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.14 -0.05 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.17 -0.06 31 0 0 0
30MAR27 9.50 P 0.24 0.24 0.24 0.22 -0.07 31 100 445 +100
30MAR27 9.75 P 0.00 0.00 0.00 0.27 -0.08 31 0 210 0
30MAR27 10.00 P 0.00 0.00 0.00 0.33 -0.09 31 0 487 0
30MAR27 10.50 P 0.00 0.00 0.00 0.48 -0.12 31 0 370 0
30MAR27 11.00 P 0.00 0.00 0.00 0.67 -0.16 30 0 590 0
30MAR27 11.50 P 0.00 0.00 0.00 0.91 -0.20 30 0 733 0
30MAR27 12.00 P 0.00 0.00 0.00 1.19 -0.23 30 0 2,197 0
30MAR27 12.50 P 0.00 0.00 0.00 1.56 -0.21 31 0 1,278 0
30MAR27 13.00 P 0.00 0.00 0.00 1.94 -0.18 32 0 7,907 0
30MAR27 13.50 P 0.00 0.00 0.00 2.34 -0.19 33 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 2.76 -0.21 33 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 3.21 -0.27 34 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 3.67 -0.29 35 0 1,021 0
30MAR27 15.50 P 0.00 0.00 0.00 4.15 -0.31 36 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 4.65 -0.31 39 0 156 0
30MAR27 16.50 P 0.00 0.00 0.00 5.15 -0.31 42 0 430 0
30MAR27 17.00 P 0.00 0.00 0.00 5.65 -0.31 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.15 -0.31 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.65 -0.31 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.15 -0.31 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.65 -0.31 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.15 -0.31 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.65 -0.31 57 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.65 -0.31 61 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.65 -0.31 65 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.65 -0.30 68 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.65 -0.30 71 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 13.65 -0.30 74 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 14.65 -0.30 77 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 15.65 -0.31 80 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.09 -0.04 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.12 -0.04 33 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.15 -0.05 33 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.19 -0.06 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.23 -0.07 33 0 550 0
29JUN27 8.75 P 0.00 0.00 0.00 0.28 -0.07 33 5 50 -5
29JUN27 9.00 P 0.00 0.00 0.00 0.34 -0.07 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.40 -0.09 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.47 -0.09 32 0 350 0
29JUN27 9.75 P 0.00 0.00 0.00 0.55 -0.10 32 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.63 -0.12 31 0 451 0
29JUN27 10.50 P 0.00 0.00 0.00 0.83 -0.15 31 0 450 0
29JUN27 11.00 P 0.00 0.00 0.00 1.06 -0.17 31 0 710 0
29JUN27 11.50 P 0.00 0.00 0.00 1.32 -0.20 30 0 1,103 0
29JUN27 12.00 P 0.00 0.00 0.00 1.63 -0.22 30 0 1,277 0
29JUN27 12.50 P 0.00 0.00 0.00 1.97 -0.24 30 0 690 0
29JUN27 13.00 P 0.00 0.00 0.00 2.32 -0.28 30 0 957 0
29JUN27 13.50 P 0.00 0.00 0.00 2.70 -0.30 30 0 690 0
29JUN27 14.00 P 0.00 0.00 0.00 3.17 -0.22 32 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 3.59 -0.23 32 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 4.02 -0.23 32 0 130 0
29JUN27 15.50 P 0.00 0.00 0.00 4.46 -0.25 32 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 4.92 -0.27 32 0 107 0
29JUN27 16.50 P 0.00 0.00 0.00 5.38 -0.27 32 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 5.84 -0.28 32 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 6.31 -0.29 32 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 6.79 -0.28 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.26 -0.29 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.74 -0.29 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.22 -0.30 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.70 -0.30 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.67 -0.30 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 10.65 -0.31 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 11.65 -0.37 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 12.65 -0.35 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 13.65 -0.33 48 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.17 -0.07 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.21 -0.08 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.25 -0.09 34 0 23 0
29SEP27 8.25 P 0.41 0.41 0.41 0.31 -0.10 34 25 130 +25
29SEP27 8.50 P 0.00 0.00 0.00 0.37 -0.10 34 0 70 0
29SEP27 8.75 P 0.00 0.00 0.00 0.44 -0.10 34 5 30 +5
29SEP27 9.00 P 0.00 0.00 0.00 0.51 -0.12 34 0 10 0
29SEP27 9.25 P 0.00 0.00 0.00 0.60 -0.12 34 0 220 0
29SEP27 9.50 P 0.00 0.00 0.00 0.69 -0.13 34 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 0.79 -0.14 34 0 10 0
29SEP27 10.00 P 0.00 0.00 0.00 0.90 -0.10 35 0 14 0
29SEP27 10.50 P 0.00 0.00 0.00 1.14 -0.14 35 0 120 0
29SEP27 11.00 P 0.00 0.00 0.00 1.40 -0.13 35 0 617 0
29SEP27 11.50 P 0.00 0.00 0.00 1.69 -0.16 35 0 293 0
29SEP27 12.00 P 0.00 0.00 0.00 2.02 -0.19 36 0 1,073 0
29SEP27 12.50 P 0.00 0.00 0.00 2.36 -0.18 36 0 210 0
29SEP27 13.00 P 0.00 0.00 0.00 2.73 -0.24 37 0 250 0
29SEP27 13.50 P 0.00 0.00 0.00 3.11 -0.25 37 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 3.52 -0.17 38 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 3.93 -0.25 38 0 204 0
29SEP27 15.00 P 0.00 0.00 0.00 4.35 -0.26 39 0 703 0
29SEP27 15.50 P 0.00 0.00 0.00 4.79 -0.20 39 0 700 0
29SEP27 16.00 P 0.00 0.00 0.00 5.25 -0.18 41 0 348 0
29SEP27 16.50 P 0.00 0.00 0.00 5.67 -0.28 40 0 440 0
29SEP27 17.00 P 0.00 0.00 0.00 6.12 -0.23 41 0 165 0
29SEP27 17.50 P 0.00 0.00 0.00 6.58 -0.28 41 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 7.04 -0.29 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.51 -0.21 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 7.97 -0.29 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 8.44 -0.29 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 8.91 -0.30 44 0 0 0
TOTAL PUT 2,364 85,459 +1,677
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$ 14.760
16OCT26 9.90 C 0.00 0.00 0.00 4.86 - 0 0 0 -
16OCT26 10.00 C 0.00 0.00 0.00 4.76 -0.06 0 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 4.51 -0.04 0 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 4.26 -0.04 0 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 4.01 -0.02 0 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 3.76 +0.03 0 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 3.51 -0.02 0 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 3.26 -0.04 0 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 3.01 -0.04 0 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
16OCT26 12.25 C 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 2.01 +0.02 0 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 1.52 +0.02 59 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 1.28 +0.01 60 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 1.04 -0.01 55 0 0 0
16OCT26 14.00 C 0.60 0.60 0.60 0.80 -0.04 49 15 15 +15
16OCT26 14.25 C 0.48 0.51 0.47 0.60 -0.05 51 45 75 +45
16OCT26 14.50 C 0.35 0.35 0.29 0.43 -0.06 52 137 165 +105
16OCT26 14.75 C 0.21 0.26 0.21 0.30 -0.06 54 30 120 +16
16OCT26 15.00 C 0.00 0.00 0.00 0.19 -0.06 54 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 0.12 -0.05 55 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 0.07 -0.05 56 0 15 0
16OCT26 15.75 C 0.00 0.00 0.00 0.04 -0.03 57 0 15 0
16OCT26 16.00 C 0.00 0.00 0.00 0.02 -0.03 56 0 15 0
16OCT26 16.25 C 0.00 0.00 0.00 0.01 -0.02 57 0 56 0
16OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
16OCT26 16.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
23OCT26 9.90 C 0.00 0.00 0.00 4.87 - 85 0 0 -
23OCT26 10.00 C 0.00 0.00 0.00 4.77 -0.05 83 0 0 0
23OCT26 10.25 C 0.00 0.00 0.00 4.52 -0.03 76 0 0 0
23OCT26 10.50 C 0.00 0.00 0.00 4.27 -0.03 70 0 0 0
23OCT26 10.75 C 0.00 0.00 0.00 4.02 -0.01 63 0 0 0
23OCT26 11.00 C 0.00 0.00 0.00 3.77 +0.03 56 0 0 0
23OCT26 11.25 C 0.00 0.00 0.00 3.52 -0.01 43 0 0 0
23OCT26 11.50 C 0.00 0.00 0.00 3.27 -0.03 0 0 0 0
23OCT26 11.75 C 0.00 0.00 0.00 3.02 -0.03 0 0 0 0
23OCT26 12.00 C 0.00 0.00 0.00 2.77 +0.02 0 0 0 0
23OCT26 12.25 C 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
23OCT26 12.50 C 0.00 0.00 0.00 2.28 +0.02 49 0 0 0
23OCT26 12.75 C 0.00 0.00 0.00 2.04 +0.02 50 0 0 0
23OCT26 13.00 C 0.00 0.00 0.00 1.80 +0.01 49 0 0 0
23OCT26 13.25 C 0.00 0.00 0.00 1.57 +0.01 49 0 0 0
23OCT26 13.50 C 0.00 0.00 0.00 1.35 0.00 49 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 1.14 -0.01 48 0 0 0
23OCT26 14.00 C 0.80 0.80 0.80 0.92 -0.04 45 15 15 +15
23OCT26 14.25 C 0.64 0.64 0.60 0.76 -0.03 47 30 30 +30
23OCT26 14.50 C 0.55 0.55 0.48 0.61 -0.05 47 33 33 +33
23OCT26 14.75 C 0.35 0.35 0.35 0.48 -0.05 48 15 15 +15
23OCT26 15.00 C 0.33 0.33 0.33 0.37 -0.04 48 15 15 +15
23OCT26 15.25 C 0.00 0.00 0.00 0.28 -0.04 48 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 0.21 -0.04 49 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 0.15 -0.04 48 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 0.11 -0.03 49 0 0 0
23OCT26 16.25 C 0.08 0.08 0.08 0.08 -0.02 50 15 15 +15
23OCT26 16.50 C 0.06 0.06 0.06 0.06 -0.01 51 15 15 +15
23OCT26 16.75 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.77 - 0 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 4.28 -0.02 68 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.78 +0.03 59 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.28 -0.02 49 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.79 +0.03 50 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.31 +0.02 49 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.85 +0.01 48 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.43 0.00 49 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.06 -0.01 49 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 0.72 -0.05 46 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.49 -0.04 47 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.32 -0.03 48 0 19 0
29OCT26 16.00 C 0.20 0.20 0.17 0.20 -0.03 49 45 67 +45
29OCT26 16.50 C 0.00 0.00 0.00 0.12 -0.02 49 0 147 0
29OCT26 17.00 C 0.08 0.08 0.08 0.07 -0.01 50 15 21 -13
29OCT26 17.50 C 0.05 0.05 0.05 0.04 -0.01 50 15 105 +15
29OCT26 18.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 38 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 265 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 105 0
27NOV26 10.00 C 0.00 0.00 0.00 4.81 - 50 0 0 -
27NOV26 10.50 C 0.00 0.00 0.00 4.32 +0.02 49 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.85 +0.03 51 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.39 +0.03 51 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.95 +0.02 51 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.53 +0.02 50 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.14 +0.01 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.79 0.00 50 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.48 0.00 50 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.17 -0.04 49 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.94 -0.03 49 0 12 0
27NOV26 15.50 C 0.00 0.00 0.00 0.75 -0.03 49 0 1 0
27NOV26 16.00 C 0.00 0.00 0.00 0.58 -0.03 49 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.45 -0.04 49 0 100 0
27NOV26 17.00 C 0.00 0.00 0.00 0.36 -0.01 51 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.28 0.00 51 0 105 0
27NOV26 18.00 C 0.00 0.00 0.00 0.21 0.00 51 0 20 0
27NOV26 18.50 C 0.00 0.00 0.00 0.16 0.00 51 0 60 0
27NOV26 19.00 C 0.00 0.00 0.00 0.12 0.00 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.09 0.00 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 30 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30DEC26 10.00 C 0.00 0.00 0.00 4.83 - 29 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 4.42 +0.02 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.98 +0.02 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.56 +0.03 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.15 -0.02 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.78 +0.02 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.43 +0.02 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.11 +0.02 51 0 0 0
30DEC26 14.00 C 1.69 1.69 1.69 1.77 -0.04 49 15 25 +15
30DEC26 14.50 C 0.00 0.00 0.00 1.51 -0.04 49 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 1.29 -0.03 49 0 0 0
30DEC26 15.50 C 1.01 1.01 1.01 1.09 -0.03 49 5 53 +5
30DEC26 16.00 C 0.00 0.00 0.00 0.92 -0.04 50 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 0.79 -0.02 51 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.66 -0.02 51 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.56 0.00 51 0 15 0
30DEC26 18.00 C 0.00 0.00 0.00 0.47 +0.01 51 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.38 0.00 51 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 0.00 51 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 +0.01 51 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 0.00 51 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 0.00 51 0 14 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 0.00 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 0.00 51 0 45 0
28JAN27 10.00 C 0.00 0.00 0.00 4.96 - 50 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 4.53 +0.02 51 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.10 +0.01 50 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.64 -0.05 47 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.22 -0.14 45 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.88 -0.08 47 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.64 0.00 51 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.34 0.00 51 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.00 -0.05 49 0 0 0
28JAN27 14.50 C 1.72 1.72 1.72 1.77 -0.04 49 15 48 +15
28JAN27 15.00 C 1.46 1.46 1.46 1.55 -0.04 50 15 107 +15
28JAN27 15.50 C 0.00 0.00 0.00 1.34 -0.04 49 0 60 0
28JAN27 16.00 C 0.00 0.00 0.00 1.16 -0.06 50 0 30 0
28JAN27 16.50 C 1.02 1.02 1.02 1.01 -0.04 50 15 15 +15
28JAN27 17.00 C 0.00 0.00 0.00 0.88 -0.04 50 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.77 -0.03 51 0 15 0
28JAN27 18.00 C 0.00 0.00 0.00 0.67 -0.01 51 0 15 0
28JAN27 18.50 C 0.00 0.00 0.00 0.58 -0.01 51 0 30 0
28JAN27 19.00 C 0.00 0.00 0.00 0.49 -0.01 51 0 95 0
28JAN27 19.50 C 0.00 0.00 0.00 0.42 -0.01 51 0 150 0
28JAN27 20.00 C 0.00 0.00 0.00 0.36 0.00 51 0 15 0
28JAN27 21.00 C 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.18 0.00 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.17 - 51 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 4.77 +0.02 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.38 -0.04 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.02 +0.01 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.67 0.00 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.35 0.00 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.05 0.00 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.77 -0.03 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.44 -0.08 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.22 -0.03 50 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 2.03 -0.01 51 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 1.80 -0.07 50 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 1.64 -0.04 51 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 1.48 -0.06 51 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 1.34 -0.05 51 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 1.23 -0.02 52 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 1.11 -0.01 52 0 27 0
30MAR27 18.50 C 0.00 0.00 0.00 0.99 -0.02 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.89 -0.01 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.79 -0.02 52 0 7 0
30MAR27 20.00 C 0.00 0.00 0.00 0.71 +0.01 52 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.56 -0.01 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.44 0.00 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.35 -0.01 52 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.48 - 52 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 5.11 -0.02 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.77 +0.01 52 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.34 -0.11 49 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.13 -0.01 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.83 -0.02 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.47 -0.11 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.30 -0.02 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.06 -0.02 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.83 -0.02 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.54 -0.13 50 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 2.35 -0.10 50 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 2.24 -0.03 52 0 1,526 0
29JUN27 16.50 C 0.00 0.00 0.00 2.05 +0.01 52 0 763 0
29JUN27 17.00 C 0.00 0.00 0.00 1.95 -0.01 53 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.81 -0.01 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.67 -0.04 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.54 +0.01 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.42 -0.04 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.31 -0.04 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.21 -0.04 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.03 -0.03 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.87 -0.04 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.74 -0.01 52 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.69 - 54 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 5.34 -0.01 53 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.91 -0.13 50 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.72 -0.01 53 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.44 +0.02 54 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.04 -0.10 51 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.79 -0.10 51 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.67 +0.03 53 0 0 0
29SEP27 14.00 C 3.42 3.42 3.42 3.34 -0.11 51 15 45 +15
29SEP27 14.50 C 0.00 0.00 0.00 3.13 -0.10 52 0 75 0
29SEP27 15.00 C 0.00 0.00 0.00 2.94 -0.10 52 0 60 0
29SEP27 15.50 C 0.00 0.00 0.00 2.77 -0.08 52 0 120 0
29SEP27 16.00 C 0.00 0.00 0.00 2.60 -0.08 52 0 90 0
29SEP27 16.50 C 2.50 2.50 2.50 2.51 -0.02 54 15 75 +15
29SEP27 17.00 C 0.00 0.00 0.00 2.29 -0.09 52 0 60 0
29SEP27 17.50 C 2.23 2.23 2.23 2.27 0.00 55 15 60 +15
29SEP27 18.00 C 2.11 2.11 2.11 2.08 -0.06 54 15 45 +15
29SEP27 18.50 C 0.00 0.00 0.00 1.98 -0.02 54 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 1.88 -0.03 55 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 1.75 -0.04 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.64 +0.02 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.46 +0.01 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.27 0.00 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.13 -0.03 54 0 0 0
TOTAL CALL 565 6,740 +491
16OCT26 9.90 P 0.00 0.00 0.00 0.01 - 199 0 0 -
16OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 83 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 -0.01 64 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
16OCT26 13.75 P 0.00 0.00 0.00 0.03 -0.04 57 0 0 0
16OCT26 14.00 P 0.00 0.00 0.00 0.06 -0.05 57 0 95 0
16OCT26 14.25 P 0.19 0.19 0.19 0.11 -0.05 56 30 105 +30
16OCT26 14.50 P 0.32 0.32 0.20 0.19 -0.07 57 30 179 +29
16OCT26 14.75 P 0.35 0.35 0.33 0.30 -0.07 57 30 350 0
16OCT26 15.00 P 0.00 0.00 0.00 0.45 -0.06 58 0 28 0
16OCT26 15.25 P 0.76 0.76 0.76 0.63 -0.06 61 15 44 +15
16OCT26 15.50 P 0.00 0.00 0.00 0.81 -0.07 57 0 15 0
16OCT26 15.75 P 0.00 0.00 0.00 1.02 -0.07 54 0 17 0
16OCT26 16.00 P 0.00 0.00 0.00 1.26 -0.05 58 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 1.50 -0.04 59 0 30 0
16OCT26 16.50 P 0.00 0.00 0.00 1.74 -0.04 0 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 2.99 -0.03 0 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 3.24 -0.03 0 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 3.49 -0.03 0 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 3.74 -0.03 0 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 3.99 -0.03 0 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 4.24 -0.03 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 4.49 -0.03 0 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 4.74 -0.03 0 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 4.99 -0.03 0 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 5.24 -0.03 0 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 5.74 -0.03 0 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 6.24 -0.03 0 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 6.74 -0.03 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 7.24 -0.03 0 0 0 0
23OCT26 9.90 P 0.00 0.00 0.00 0.01 - 109 0 0 -
23OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 12.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
23OCT26 12.75 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
23OCT26 13.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
23OCT26 13.25 P 0.00 0.00 0.00 0.05 -0.03 49 0 0 0
23OCT26 13.50 P 0.00 0.00 0.00 0.08 -0.03 49 0 0 0
23OCT26 13.75 P 0.00 0.00 0.00 0.13 -0.03 50 0 0 0
23OCT26 14.00 P 0.00 0.00 0.00 0.19 -0.03 50 0 0 0
23OCT26 14.25 P 0.35 0.35 0.35 0.26 -0.05 49 30 30 +30
23OCT26 14.50 P 0.49 0.49 0.36 0.36 -0.04 50 30 31 +30
23OCT26 14.75 P 0.00 0.00 0.00 0.48 -0.04 50 0 1 0
23OCT26 15.00 P 0.00 0.00 0.00 0.62 -0.04 50 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 0.79 -0.04 52 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.94 -0.06 49 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 1.13 -0.06 49 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 1.34 -0.05 49 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 1.55 -0.06 48 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 1.78 -0.05 49 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 2.01 -0.05 47 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 2.25 -0.04 47 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 2.50 -0.03 51 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 2.74 -0.04 0 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 2.99 -0.03 0 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 3.24 -0.03 0 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 3.49 -0.03 0 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 3.74 -0.03 0 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 3.99 -0.03 0 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 4.24 -0.03 0 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 4.49 -0.03 0 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 4.74 -0.03 0 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 4.99 -0.03 0 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 5.24 -0.03 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 0.00 54 0 150 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 -0.02 49 0 675 0
29OCT26 13.00 P 0.10 0.10 0.10 0.08 -0.01 50 207 255 +207
29OCT26 13.50 P 0.00 0.00 0.00 0.15 -0.04 48 0 280 0
29OCT26 14.00 P 0.00 0.00 0.00 0.29 -0.03 49 0 50 0
29OCT26 14.50 P 0.58 0.58 0.52 0.48 -0.03 49 75 121 +75
29OCT26 15.00 P 0.00 0.00 0.00 0.75 -0.03 50 0 101 0
29OCT26 15.50 P 0.00 0.00 0.00 1.04 -0.06 48 0 59 0
29OCT26 16.00 P 0.00 0.00 0.00 1.42 -0.05 49 0 42 0
29OCT26 16.50 P 0.00 0.00 0.00 1.84 -0.05 49 0 110 0
29OCT26 17.00 P 0.00 0.00 0.00 2.29 -0.04 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.76 -0.04 48 0 15 0
29OCT26 18.00 P 0.00 0.00 0.00 3.25 -0.03 51 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.82 +0.05 77 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 4.24 -0.03 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.82 +0.05 89 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.24 -0.03 0 0 13 0
29OCT26 21.00 P 0.00 0.00 0.00 6.24 -0.03 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.24 -0.03 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.24 -0.03 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
27NOV26 10.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
27NOV26 11.50 P 0.12 0.12 0.12 0.09 0.00 52 165 165 +165
27NOV26 12.00 P 0.00 0.00 0.00 0.14 -0.01 51 0 80 0
27NOV26 12.50 P 0.00 0.00 0.00 0.23 -0.01 51 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.35 -0.01 51 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.50 -0.02 51 0 49 0
27NOV26 14.00 P 0.00 0.00 0.00 0.69 0.00 51 0 29 0
27NOV26 14.50 P 0.00 0.00 0.00 0.92 -0.02 52 0 16 0
27NOV26 15.00 P 0.00 0.00 0.00 1.17 -0.02 51 0 88 0
27NOV26 15.50 P 1.60 1.60 1.60 1.47 -0.01 51 13 28 +13
27NOV26 16.00 P 0.00 0.00 0.00 1.79 -0.03 50 0 60 0
27NOV26 16.50 P 0.00 0.00 0.00 2.15 -0.03 50 0 230 0
27NOV26 17.00 P 0.00 0.00 0.00 2.54 -0.04 50 0 83 0
27NOV26 17.50 P 0.00 0.00 0.00 3.05 +0.06 57 0 12 0
27NOV26 18.00 P 0.00 0.00 0.00 3.39 -0.04 50 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 3.84 -0.01 50 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 4.30 -0.04 50 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.82 +0.01 56 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.34 +0.05 62 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.32 +0.05 67 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.24 -0.03 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.24 -0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 - 52 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 0.00 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 -0.01 51 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 -0.01 51 0 124 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 0.00 51 0 45 0
30DEC26 13.00 P 0.00 0.00 0.00 0.59 -0.01 51 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.77 -0.02 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.98 -0.02 51 0 18 0
30DEC26 14.50 P 0.00 0.00 0.00 1.22 -0.02 51 0 13 0
30DEC26 15.00 P 0.00 0.00 0.00 1.50 0.00 52 0 12 0
30DEC26 15.50 P 0.00 0.00 0.00 1.76 -0.03 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.09 -0.02 51 0 23 0
30DEC26 16.50 P 0.00 0.00 0.00 2.44 -0.02 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.80 -0.04 51 0 100 0
30DEC26 17.50 P 0.00 0.00 0.00 3.19 -0.03 51 0 7 0
30DEC26 18.00 P 0.00 0.00 0.00 3.60 -0.02 51 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 4.02 -0.02 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.45 -0.03 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.90 -0.03 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.36 -0.03 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.32 -0.02 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.26 -0.03 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.24 -0.03 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.11 - 51 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.35 -0.01 51 0 45 0
28JAN27 12.00 P 0.51 0.51 0.51 0.47 0.00 51 5 20 +5
28JAN27 12.50 P 0.00 0.00 0.00 0.60 -0.01 51 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.77 +0.01 51 0 15 0
28JAN27 13.50 P 0.00 0.00 0.00 0.96 -0.03 51 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.19 -0.01 51 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.44 -0.02 51 0 15 0
28JAN27 15.00 P 0.00 0.00 0.00 1.72 0.00 51 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.00 -0.02 51 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 2.30 -0.04 50 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.69 +0.02 52 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.00 -0.04 51 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.37 -0.04 51 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.88 +0.08 55 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.17 -0.03 51 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.59 -0.04 51 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 5.01 -0.04 50 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.56 +0.06 56 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 6.37 -0.04 51 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 7.31 -0.03 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 - 52 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.36 -0.01 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.48 -0.01 52 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 0.61 -0.01 52 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.75 -0.01 52 0 19 0
30MAR27 12.50 P 0.00 0.00 0.00 0.92 -0.01 51 0 21 0
30MAR27 13.00 P 0.00 0.00 0.00 1.11 -0.01 51 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 1.33 +0.01 51 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 1.57 -0.03 52 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.83 -0.03 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.11 -0.04 52 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.42 -0.02 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.69 -0.05 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.10 +0.03 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.44 +0.03 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.73 -0.05 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.10 -0.04 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.49 -0.06 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.89 -0.04 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.29 -0.04 51 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.71 -0.05 51 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.57 -0.04 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.47 -0.04 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.39 -0.04 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.51 - 52 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 0.64 -0.02 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.79 -0.03 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.95 0.00 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.13 0.00 52 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 1.32 -0.02 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.53 -0.02 52 0 8 0
29JUN27 13.50 P 0.00 0.00 0.00 1.78 -0.02 53 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.02 0.00 52 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 2.29 -0.02 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.63 +0.05 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.85 -0.10 52 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 3.25 -0.04 54 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 3.56 -0.06 53 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 3.91 +0.02 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.16 -0.07 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.53 -0.07 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.90 -0.07 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.40 +0.05 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.67 -0.10 52 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.08 -0.09 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.89 -0.06 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.75 -0.06 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.62 -0.09 52 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.83 - 54 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 0.99 -0.01 54 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.16 -0.02 54 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.37 -0.01 54 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.57 -0.02 54 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 1.80 -0.02 54 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.05 -0.01 55 0 15 0
29SEP27 13.50 P 2.27 2.27 2.27 2.27 -0.05 54 15 50 +15
29SEP27 14.00 P 2.54 2.54 2.54 2.60 +0.01 55 15 515 0
29SEP27 14.50 P 2.83 2.83 2.83 2.88 0.00 55 15 569 +15
29SEP27 15.00 P 3.14 3.14 3.12 3.18 +0.01 55 30 760 0
29SEP27 15.50 P 3.47 3.47 3.47 3.50 +0.03 55 12 866 +12
29SEP27 16.00 P 0.00 0.00 0.00 3.80 -0.01 55 0 74 0
29SEP27 16.50 P 0.00 0.00 0.00 4.16 +0.01 56 0 122 0
29SEP27 17.00 P 0.00 0.00 0.00 4.48 -0.02 55 0 168 0
29SEP27 17.50 P 0.00 0.00 0.00 4.84 +0.01 56 0 87 0
29SEP27 18.00 P 0.00 0.00 0.00 5.22 +0.03 56 0 65 0
29SEP27 18.50 P 0.00 0.00 0.00 5.44 -0.06 54 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.81 -0.06 54 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 6.18 -0.06 53 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.76 +0.04 57 0 10 0
29SEP27 21.00 P 0.00 0.00 0.00 7.57 +0.15 57 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.17 -0.06 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 9.01 -0.06 53 0 0 0
TOTAL PUT 717 11,734 +641
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$ 5.350
29OCT26 3.50 C 0.00 0.00 0.00 1.85 -0.08 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.76 -0.07 89 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.66 -0.07 83 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.56 -0.07 77 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.46 -0.07 72 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.36 -0.07 66 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.26 -0.08 61 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.16 -0.08 56 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.06 -0.08 51 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.96 -0.08 46 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.86 -0.08 41 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.77 -0.07 47 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.65 -0.09 0 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.56 -0.09 27 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.49 -0.07 40 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.41 -0.07 41 0 33 0
29OCT26 5.25 C 0.18 0.24 0.18 0.25 -0.05 43 22 111 +2
29OCT26 5.50 C 0.09 0.09 0.09 0.13 -0.04 42 40 300 +40
29OCT26 5.75 C 0.00 0.00 0.00 0.06 -0.03 42 0 156 0
29OCT26 6.00 C 0.03 0.03 0.03 0.03 -0.01 45 3 259 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 222 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 211 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 73 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 137 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 111 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 8 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.46 -0.10 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.36 -0.10 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.26 -0.11 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.17 -0.10 32 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.07 -0.11 29 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.98 -0.10 34 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.89 -0.10 35 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.81 -0.10 38 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.73 -0.09 39 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.66 -0.08 41 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.60 -0.06 43 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.52 -0.06 41 0 6 0
27NOV26 5.25 C 0.34 0.34 0.34 0.38 -0.04 42 15 136 -15
27NOV26 5.50 C 0.24 0.24 0.24 0.27 -0.04 43 30 165 0
27NOV26 5.75 C 0.16 0.16 0.16 0.19 -0.03 44 15 50 +14
27NOV26 6.00 C 0.12 0.12 0.12 0.13 -0.02 45 18 96 +3
27NOV26 6.25 C 0.08 0.08 0.08 0.08 -0.02 44 4 70 0
27NOV26 6.50 C 0.05 0.05 0.05 0.05 -0.01 44 20 164 +20
27NOV26 6.75 C 0.00 0.00 0.00 0.03 -0.01 44 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 89 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 53 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 55 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.96 -0.10 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.86 -0.10 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.78 -0.09 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.67 -0.10 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.59 -0.08 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.48 -0.10 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.40 -0.09 41 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.31 -0.08 41 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.22 -0.08 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.14 -0.08 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.05 -0.08 41 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.97 -0.08 41 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.89 -0.08 41 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.81 -0.09 40 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.75 -0.07 42 0 226 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 -0.08 41 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.62 -0.07 41 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.49 -0.05 43 0 81 0
30DEC26 5.50 C 0.00 0.00 0.00 0.38 -0.04 43 0 330 0
30DEC26 5.75 C 0.00 0.00 0.00 0.28 -0.04 42 0 212 0
30DEC26 6.00 C 0.00 0.00 0.00 0.22 -0.02 44 0 104 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 -0.02 44 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 -0.01 44 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 0.00 45 0 80 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 47 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 43 0 84 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 19 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 2 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 49 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
28JAN27 4.30 C 0.00 0.00 0.00 1.18 -0.09 41 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.11 -0.08 43 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.02 -0.09 41 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.95 -0.09 41 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.88 -0.09 41 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.82 -0.08 42 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.75 -0.08 41 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.70 -0.07 42 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.56 -0.07 42 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.45 -0.06 42 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.36 -0.04 43 0 15 0
28JAN27 6.00 C 0.00 0.00 0.00 0.29 -0.03 44 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.17 -0.03 43 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 100 0
28JAN27 7.25 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 2 0
28JAN27 7.75 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 2.03 -0.10 43 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.94 -0.10 43 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.85 -0.10 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.77 -0.09 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.68 -0.09 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.60 -0.09 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.52 -0.08 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.44 -0.08 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.36 -0.08 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.28 -0.08 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.21 -0.08 43 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.14 -0.08 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.07 -0.08 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.01 -0.07 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.95 -0.06 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.88 -0.07 42 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.82 -0.06 42 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 0.70 -0.06 42 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.59 -0.04 42 0 91 0
30MAR27 5.75 C 0.00 0.00 0.00 0.49 -0.04 42 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.41 -0.04 43 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.34 -0.03 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.29 -0.02 43 0 322 0
30MAR27 6.75 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
30MAR27 7.00 C 0.20 0.20 0.20 0.19 -0.02 43 15 449 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 -0.01 43 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 -0.01 43 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.01 43 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 0.00 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.01 43 0 32 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 44 0 4 0
29JUN27 3.40 C 0.00 0.00 0.00 2.10 -0.10 44 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.01 -0.10 43 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.93 -0.10 44 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.85 -0.09 44 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.77 -0.09 43 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.69 -0.09 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.62 -0.09 43 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.54 -0.09 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.47 -0.09 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.40 -0.09 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.33 -0.09 42 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.27 -0.08 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.21 -0.08 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.15 -0.08 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.09 -0.07 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.03 -0.08 42 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.98 -0.07 42 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.85 -0.07 42 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.74 -0.06 42 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.68 -0.04 44 0 73 0
29JUN27 6.00 C 0.00 0.00 0.00 0.60 -0.03 44 0 73 0
29JUN27 6.25 C 0.00 0.00 0.00 0.51 -0.04 44 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.45 -0.03 44 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.39 -0.02 44 0 31 0
29JUN27 7.00 C 0.00 0.00 0.00 0.34 -0.02 44 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 -0.02 44 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.24 -0.03 43 0 151 0
29JUN27 7.75 C 0.00 0.00 0.00 0.21 -0.02 43 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.19 -0.01 44 0 46 0
29JUN27 8.25 C 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.55 -0.08 42 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.48 -0.09 41 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.42 -0.08 42 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.36 -0.08 42 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.30 -0.08 41 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.25 -0.07 42 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.19 -0.08 41 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.15 -0.07 42 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.10 -0.06 42 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 0.98 -0.05 42 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.87 -0.05 42 0 445 0
29SEP27 5.75 C 0.00 0.00 0.00 0.78 -0.04 42 0 445 0
29SEP27 6.00 C 0.00 0.00 0.00 0.70 -0.04 42 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.62 -0.04 42 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.56 -0.03 43 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.50 -0.03 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.45 -0.03 43 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.41 -0.02 43 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.36 -0.02 43 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.33 -0.01 44 0 3 0
29SEP27 8.00 C 0.00 0.00 0.00 0.29 -0.01 44 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
TOTAL CALL 182 8,676 +64
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 88 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 82 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 49 0 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.02 0.00 46 0 130 0
29OCT26 4.80 P 0.00 0.00 0.00 0.03 0.00 45 0 203 0
29OCT26 4.90 P 0.05 0.05 0.05 0.04 0.00 43 30 185 0
29OCT26 5.00 P 0.08 0.09 0.07 0.06 0.00 43 53 205 +32
29OCT26 5.25 P 0.18 0.18 0.16 0.14 +0.01 42 29 212 0
29OCT26 5.50 P 0.00 0.00 0.00 0.28 +0.03 44 0 138 0
29OCT26 5.75 P 0.00 0.00 0.00 0.47 +0.05 47 0 116 0
29OCT26 6.00 P 0.00 0.00 0.00 0.69 +0.08 51 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.93 +0.08 59 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 1.18 +0.08 69 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.44 +0.09 84 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.69 +0.09 93 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.93 +0.08 96 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.19 +0.09 110 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.44 +0.09 118 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.69 +0.09 125 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.94 +0.09 132 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 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 42 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.02 0.00 45 0 23 0
27NOV26 4.30 P 0.03 0.03 0.03 0.03 0.00 46 4 4 0
27NOV26 4.40 P 0.00 0.00 0.00 0.04 0.00 45 0 10 0
27NOV26 4.50 P 0.06 0.06 0.06 0.05 0.00 44 20 29 +20
27NOV26 4.60 P 0.08 0.08 0.08 0.07 0.00 45 8 23 +4
27NOV26 4.70 P 0.09 0.09 0.09 0.09 +0.01 45 24 69 +9
27NOV26 4.80 P 0.00 0.00 0.00 0.11 +0.01 44 0 110 0
27NOV26 4.90 P 0.00 0.00 0.00 0.14 +0.02 44 0 55 0
27NOV26 5.00 P 0.00 0.00 0.00 0.17 +0.02 44 0 52 0
27NOV26 5.25 P 0.00 0.00 0.00 0.27 +0.02 43 0 380 0
27NOV26 5.50 P 0.00 0.00 0.00 0.41 +0.03 44 0 238 0
27NOV26 5.75 P 0.00 0.00 0.00 0.58 +0.05 46 0 30 0
27NOV26 6.00 P 0.00 0.00 0.00 0.77 +0.05 46 0 31 0
27NOV26 6.25 P 0.00 0.00 0.00 0.99 +0.07 50 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.22 +0.09 53 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.46 +0.10 57 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.69 +0.08 58 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.94 +0.09 63 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.19 +0.09 69 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.44 +0.09 73 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.69 +0.09 78 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.94 +0.09 82 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 48 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 1 0
30DEC26 3.90 P 0.03 0.03 0.03 0.02 0.00 43 2 6 +2
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 44 0 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 43 0 104 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 +0.01 44 0 53 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 +0.01 45 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 +0.01 45 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 +0.01 44 0 163 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.02 45 0 321 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 +0.02 44 0 115 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 +0.02 44 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 +0.03 44 0 328 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 +0.03 44 0 264 0
30DEC26 5.50 P 0.00 0.00 0.00 0.50 +0.03 43 0 230 0
30DEC26 5.75 P 0.00 0.00 0.00 0.67 +0.05 45 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.85 +0.07 45 0 46 0
30DEC26 6.25 P 0.00 0.00 0.00 1.05 +0.08 47 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.26 +0.08 47 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.48 +0.08 48 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.71 +0.07 50 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.94 +0.07 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.19 +0.09 54 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.44 +0.09 58 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.69 +0.09 62 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.94 +0.09 65 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.19 +0.09 69 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.43 +0.08 69 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.68 +0.08 72 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.93 +0.08 75 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.10 0.00 43 0 1 0
28JAN27 4.40 P 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.15 +0.01 44 0 4 0
28JAN27 4.60 P 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.21 +0.02 44 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.24 +0.02 43 0 30 0
28JAN27 4.90 P 0.00 0.00 0.00 0.28 +0.02 44 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.32 +0.02 44 0 4 0
28JAN27 5.25 P 0.00 0.00 0.00 0.43 +0.02 43 0 4 0
28JAN27 5.50 P 0.00 0.00 0.00 0.57 +0.03 44 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.73 +0.04 44 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.91 +0.07 45 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.10 +0.07 46 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.30 +0.07 46 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.52 +0.08 47 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.74 +0.09 48 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.97 +0.09 49 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.20 +0.09 50 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.44 +0.08 51 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.69 +0.08 54 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 0.00 43 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.06 0.00 43 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 43 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 +0.01 43 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 0.00 43 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 +0.01 43 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 +0.01 43 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 +0.01 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 +0.02 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.34 +0.03 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.38 +0.03 43 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.42 +0.03 43 0 64 0
30MAR27 5.25 P 0.00 0.00 0.00 0.54 +0.03 43 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.67 +0.03 43 0 36 0
30MAR27 5.75 P 0.00 0.00 0.00 0.83 +0.04 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.01 +0.06 44 0 18 0
30MAR27 6.25 P 0.00 0.00 0.00 1.19 +0.06 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.38 +0.07 45 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.58 +0.07 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.79 +0.07 45 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.01 +0.08 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.24 +0.09 47 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.47 +0.09 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.70 +0.09 47 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.94 +0.08 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.19 +0.08 51 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.08 0.00 44 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 0.00 44 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.11 0.00 44 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.15 +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 43 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 0.25 +0.01 44 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.31 0.00 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.35 +0.02 44 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.39 +0.02 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.43 +0.03 44 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.47 +0.03 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.52 +0.04 44 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.56 +0.02 44 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.69 +0.02 44 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.83 +0.03 44 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.99 +0.04 45 0 70 0
29JUN27 6.00 P 0.00 0.00 0.00 1.15 +0.03 45 0 72 0
29JUN27 6.25 P 0.00 0.00 0.00 1.31 +0.06 44 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.50 +0.07 44 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.69 +0.07 45 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.89 +0.07 45 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.10 +0.08 45 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.31 +0.08 45 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.53 +0.08 45 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.76 +0.09 46 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.98 +0.09 46 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.33 +0.01 44 0 24 0
29SEP27 4.30 P 0.00 0.00 0.00 0.37 +0.01 44 0 2 0
29SEP27 4.40 P 0.00 0.00 0.00 0.41 +0.02 44 0 4 0
29SEP27 4.50 P 0.00 0.00 0.00 0.44 +0.01 44 0 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.49 +0.02 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.53 +0.01 44 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.58 +0.02 44 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.62 +0.01 44 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.67 +0.02 44 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.81 +0.03 45 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.95 +0.04 44 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.10 +0.04 44 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.26 +0.04 44 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.43 +0.04 45 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.61 +0.06 45 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.80 +0.07 45 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.99 +0.06 45 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 2.19 +0.07 45 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.39 +0.07 45 0 2 0
29SEP27 7.75 P 0.00 0.00 0.00 2.60 +0.07 45 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.81 +0.08 45 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.03 +0.07 45 0 0 0
TOTAL PUT 170 5,751 +67
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$ 1.190
29OCT26 0.70 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.34 0.00 0 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.29 0.00 0 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.24 0.00 0 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.19 0.00 0 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.15 +0.01 54 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.07 0.00 47 0 66 0
29OCT26 1.20 C 0.00 0.00 0.00 0.04 -0.01 44 0 50 0
29OCT26 1.25 C 0.00 0.00 0.00 0.03 0.00 53 0 209 0
29OCT26 1.30 C 0.00 0.00 0.00 0.02 0.00 56 0 112 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 54 0 24 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 64 0 237 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 74 0 210 0
29OCT26 1.50 C 0.00 0.00 0.00 0.01 0.00 82 0 159 0
29OCT26 1.55 C 0.00 0.00 0.00 0.01 0.00 91 0 86 0
29OCT26 1.60 C 0.00 0.00 0.00 0.01 0.00 99 0 75 0
29OCT26 1.65 C 0.00 0.00 0.00 0.01 0.00 106 0 58 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 113 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 120 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 126 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 133 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 138 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 144 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 150 0 49 0
27NOV26 0.70 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.34 0.00 0 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.30 +0.01 55 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.25 0.00 46 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.22 +0.01 60 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.17 0.00 49 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.14 +0.01 52 0 11 0
27NOV26 1.15 C 0.00 0.00 0.00 0.11 +0.01 52 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.08 0.00 49 0 6 0
27NOV26 1.25 C 0.00 0.00 0.00 0.06 0.00 49 0 119 0
27NOV26 1.30 C 0.00 0.00 0.00 0.05 0.00 53 0 34 0
27NOV26 1.35 C 0.00 0.00 0.00 0.04 +0.01 55 0 29 0
27NOV26 1.40 C 0.00 0.00 0.00 0.02 0.00 47 0 28 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 43 0 111 0
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 89 0 29 0
30DEC26 0.70 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.45 +0.01 59 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.40 0.00 52 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.35 0.00 44 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.31 0.00 51 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.27 0.00 52 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.23 0.00 51 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.19 0.00 48 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.16 0.00 49 0 120 0
30DEC26 1.15 C 0.00 0.00 0.00 0.13 0.00 48 0 0 0
30DEC26 1.20 C 0.09 0.09 0.09 0.11 0.00 50 1 6 0
30DEC26 1.25 C 0.00 0.00 0.00 0.09 0.00 50 0 91 0
30DEC26 1.30 C 0.07 0.07 0.07 0.07 0.00 49 1 93 +1
30DEC26 1.35 C 0.00 0.00 0.00 0.06 +0.01 51 0 139 0
30DEC26 1.40 C 0.00 0.00 0.00 0.05 +0.01 53 0 157 0
30DEC26 1.45 C 0.00 0.00 0.00 0.04 +0.01 53 0 63 0
30DEC26 1.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 48 0
30DEC26 1.55 C 0.00 0.00 0.00 0.02 +0.01 49 0 2 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
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 50 0 18 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 53 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 64 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 0.00 120 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 0.50 +0.01 54 0 0 0
28JAN27 0.75 C 0.00 0.00 0.00 0.45 0.00 46 0 0 0
28JAN27 0.80 C 0.00 0.00 0.00 0.41 +0.01 56 0 0 0
28JAN27 0.85 C 0.00 0.00 0.00 0.36 0.00 49 0 0 0
28JAN27 0.90 C 0.00 0.00 0.00 0.32 0.00 50 0 0 0
28JAN27 0.95 C 0.00 0.00 0.00 0.28 0.00 50 0 0 0
28JAN27 1.00 C 0.00 0.00 0.00 0.24 0.00 48 0 0 0
28JAN27 1.05 C 0.00 0.00 0.00 0.21 0.00 50 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.18 -0.01 50 0 0 0
28JAN27 1.15 C 0.00 0.00 0.00 0.16 0.00 53 0 0 0
28JAN27 1.20 C 0.00 0.00 0.00 0.14 +0.01 54 0 0 0
28JAN27 1.25 C 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
28JAN27 1.30 C 0.00 0.00 0.00 0.10 0.00 53 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 0.00 0.00 0.00 0.04 0.00 53 0 1 0
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 5 36 +5
30MAR27 0.70 C 0.00 0.00 0.00 0.51 0.00 53 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.47 +0.01 57 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.42 0.00 50 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.38 0.00 50 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.34 0.00 49 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.31 +0.01 52 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.27 0.00 49 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.24 0.00 49 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.21 -0.01 49 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.20 +0.01 54 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.17 0.00 52 0 3 0
30MAR27 1.25 C 0.00 0.00 0.00 0.15 0.00 52 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.14 0.00 54 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.12 0.00 53 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 0.09 0.09 0.09 0.09 0.00 52 100 100 +100
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 52 0 4 0
30MAR27 1.65 C 0.00 0.00 0.00 0.05 0.00 51 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 0.03 0.03 0.03 0.01 0.00 40 10 26 +10
30MAR27 1.90 C 0.00 0.00 0.00 0.01 0.00 41 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 0.02 0.02 0.02 0.01 0.00 45 5 53 +5
30MAR27 2.10 C 0.00 0.00 0.00 0.01 0.00 48 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.01 0.00 51 0 21 0
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 68 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 70 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 0.53 +0.02 55 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.49 0.00 55 0 2 0
29JUN27 0.80 C 0.00 0.00 0.00 0.45 0.00 54 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.41 0.00 52 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.37 0.00 50 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.30 -0.01 48 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.28 0.00 50 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.26 0.00 52 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.23 0.00 50 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 50 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.15 -0.01 49 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.14 0.00 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 52 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 52 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 51 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.06 0.00 50 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 0.00 0.00 0.00 0.03 0.00 45 0 5 0
29JUN27 2.00 C 0.00 0.00 0.00 0.02 0.00 42 0 10 0
29JUN27 2.10 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
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 0.00 56 0 0 0
29SEP27 0.75 C 0.48 0.48 0.48 0.50 -0.01 50 1 1 +1
29SEP27 0.80 C 0.00 0.00 0.00 0.47 +0.02 52 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.44 +0.02 53 0 10 0
29SEP27 0.90 C 0.00 0.00 0.00 0.40 0.00 51 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.37 +0.01 51 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.34 +0.01 50 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.32 0.00 52 0 0 0
29SEP27 1.10 C 0.27 0.27 0.27 0.29 0.00 51 1 2 +1
29SEP27 1.15 C 0.00 0.00 0.00 0.28 +0.02 53 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.25 +0.01 51 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.23 0.00 51 0 2 0
29SEP27 1.30 C 0.00 0.00 0.00 0.22 +0.01 53 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.20 0.00 52 0 1 0
29SEP27 1.40 C 0.00 0.00 0.00 0.18 0.00 51 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.17 0.00 52 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.16 +0.01 53 0 4 0
29SEP27 1.55 C 0.00 0.00 0.00 0.15 +0.01 53 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.14 +0.01 54 0 1 0
29SEP27 1.65 C 0.00 0.00 0.00 0.13 +0.01 54 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.11 +0.01 53 0 6 0
29SEP27 1.80 C 0.00 0.00 0.00 0.10 +0.01 53 0 1 0
29SEP27 1.85 C 0.00 0.00 0.00 0.09 +0.01 52 0 1 0
29SEP27 1.90 C 0.00 0.00 0.00 0.08 +0.01 51 0 4 0
29SEP27 1.95 C 0.00 0.00 0.00 0.07 +0.01 50 0 5 0
TOTAL CALL 124 7,170 +123
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 57 0 61 0
29OCT26 1.10 P 0.02 0.02 0.02 0.02 0.00 56 1 34 0
29OCT26 1.15 P 0.03 0.03 0.03 0.03 0.00 48 1 116 -1
29OCT26 1.20 P 0.00 0.00 0.00 0.05 -0.01 45 0 129 0
29OCT26 1.25 P 0.00 0.00 0.00 0.08 -0.01 43 0 92 0
29OCT26 1.30 P 0.00 0.00 0.00 0.13 0.00 58 0 56 0
29OCT26 1.35 P 0.00 0.00 0.00 0.17 -0.01 56 0 35 0
29OCT26 1.40 P 0.26 0.26 0.26 0.22 -0.01 67 1 38 0
29OCT26 1.45 P 0.00 0.00 0.00 0.27 0.00 77 0 60 0
29OCT26 1.50 P 0.00 0.00 0.00 0.32 0.00 86 0 35 0
29OCT26 1.55 P 0.00 0.00 0.00 0.37 0.00 94 0 15 0
29OCT26 1.60 P 0.00 0.00 0.00 0.42 0.00 102 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.47 0.00 110 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.52 0.00 117 0 5 0
29OCT26 1.75 P 0.00 0.00 0.00 0.57 0.00 124 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.61 -0.01 0 0 13 0
29OCT26 1.85 P 0.00 0.00 0.00 0.67 0.00 137 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.72 0.00 143 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.77 0.00 150 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.82 0.00 155 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 52 0 43 0
27NOV26 1.00 P 0.00 0.00 0.00 0.02 0.00 54 0 95 0
27NOV26 1.05 P 0.00 0.00 0.00 0.03 0.00 52 0 5 0
27NOV26 1.10 P 0.00 0.00 0.00 0.05 0.00 55 0 47 0
27NOV26 1.15 P 0.00 0.00 0.00 0.07 0.00 55 0 149 0
27NOV26 1.20 P 0.00 0.00 0.00 0.10 0.00 58 0 30 0
27NOV26 1.25 P 0.00 0.00 0.00 0.12 -0.01 52 0 49 0
27NOV26 1.30 P 0.00 0.00 0.00 0.15 -0.01 49 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.19 0.00 51 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.23 -0.01 51 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.28 -0.01 58 0 3 0
27NOV26 1.50 P 0.00 0.00 0.00 0.32 -0.01 53 0 13 0
27NOV26 1.55 P 0.00 0.00 0.00 0.38 0.00 69 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.43 +0.01 75 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.48 0.00 80 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.52 0.00 73 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.57 0.00 77 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.62 0.00 81 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.67 0.00 85 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.72 0.00 89 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.77 0.00 93 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.82 0.00 96 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
30DEC26 0.90 P 0.00 0.00 0.00 0.02 0.00 57 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.03 0.00 57 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.04 0.00 55 0 11 0
30DEC26 1.05 P 0.00 0.00 0.00 0.05 -0.01 52 0 108 0
30DEC26 1.10 P 0.08 0.08 0.08 0.07 0.00 53 100 108 +20
30DEC26 1.15 P 0.00 0.00 0.00 0.10 0.00 56 0 27 0
30DEC26 1.20 P 0.00 0.00 0.00 0.12 0.00 54 0 234 0
30DEC26 1.25 P 0.00 0.00 0.00 0.14 -0.01 49 0 105 0
30DEC26 1.30 P 0.00 0.00 0.00 0.18 0.00 53 0 175 0
30DEC26 1.35 P 0.00 0.00 0.00 0.21 -0.01 50 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.26 0.00 57 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.30 0.00 57 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.34 0.00 56 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.39 0.00 61 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.43 -0.01 58 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.48 0.00 62 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.53 0.00 66 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.58 0.00 70 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.62 -0.01 64 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.67 0.00 68 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.72 0.00 70 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.77 0.00 73 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.82 0.00 76 0 35 0
30DEC26 2.10 P 0.00 0.00 0.00 0.91 -0.01 0 0 5 0
30DEC26 2.20 P 0.00 0.00 0.00 1.01 -0.01 0 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.22 0.00 96 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 1.32 0.00 100 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 1.42 0.00 104 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 1.52 0.00 108 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.62 0.00 112 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.72 0.00 115 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.82 0.00 119 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.92 0.00 122 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 2.02 0.00 125 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.12 0.00 128 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.22 0.00 131 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.32 0.00 134 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.42 0.00 137 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.52 0.00 139 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.62 0.00 142 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.72 0.00 145 0 0 0
28JAN27 0.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 0.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 0.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 0.85 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
28JAN27 0.90 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
28JAN27 0.95 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
28JAN27 1.00 P 0.00 0.00 0.00 0.05 0.00 53 0 2 0
28JAN27 1.05 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
28JAN27 1.10 P 0.00 0.00 0.00 0.09 0.00 54 0 24 0
28JAN27 1.15 P 0.00 0.00 0.00 0.11 -0.01 53 0 17 0
28JAN27 1.20 P 0.00 0.00 0.00 0.14 0.00 54 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.17 0.00 54 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.20 0.00 54 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.23 -0.01 52 0 0 0
28JAN27 1.40 P 0.00 0.00 0.00 0.27 -0.01 53 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.31 0.00 54 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.36 0.00 59 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.40 0.00 58 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.44 -0.01 57 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.49 0.00 61 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.54 0.00 64 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.03 0.00 58 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.05 0.00 56 0 100 0
30MAR27 0.95 P 0.00 0.00 0.00 0.06 0.00 54 0 18 0
30MAR27 1.00 P 0.08 0.08 0.08 0.08 0.00 55 3 112 +3
30MAR27 1.05 P 0.00 0.00 0.00 0.10 0.00 55 0 12 0
30MAR27 1.10 P 0.00 0.00 0.00 0.12 0.00 54 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 54 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.23 0.00 53 0 7 0
30MAR27 1.35 P 0.00 0.00 0.00 0.26 -0.01 52 0 6 0
30MAR27 1.40 P 0.00 0.00 0.00 0.29 -0.01 50 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.33 0.00 51 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.38 -0.01 55 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.42 0.00 55 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.46 0.00 55 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.51 0.00 58 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.55 0.00 57 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.60 0.00 60 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.64 0.00 58 0 4 0
30MAR27 1.85 P 0.00 0.00 0.00 0.69 0.00 61 0 3 0
30MAR27 1.90 P 0.00 0.00 0.00 0.74 +0.01 63 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.78 0.00 60 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.83 0.00 63 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.93 0.00 67 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 1.02 0.00 64 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.12 -0.01 67 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.22 0.00 70 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.32 0.00 74 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.42 0.00 77 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.52 0.00 79 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.62 0.00 82 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.72 0.00 85 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.82 0.00 87 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 1.92 0.00 90 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 2.02 0.00 92 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.12 0.00 95 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.22 0.00 97 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.32 0.00 99 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 0.00 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 0.00 50 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.09 0.00 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 0.13 +0.01 54 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.15 0.00 53 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.17 -0.01 51 0 10 0
29JUN27 1.20 P 0.00 0.00 0.00 0.20 0.00 52 0 123 0
29JUN27 1.25 P 0.00 0.00 0.00 0.23 0.00 52 0 5 0
29JUN27 1.30 P 0.00 0.00 0.00 0.26 0.00 52 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.30 0.00 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 53 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.41 0.00 54 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.45 0.00 55 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.49 0.00 55 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.53 -0.01 55 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.58 0.00 57 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.62 0.00 57 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.66 0.00 56 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.71 0.00 58 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.75 -0.01 57 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.80 0.00 59 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.84 0.00 57 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.94 -0.01 61 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 1.03 -0.02 60 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.13 -0.02 63 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.22 -0.03 60 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.32 0.00 63 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 0.00 0.00 0.00 0.06 0.00 54 0 47 0
29SEP27 0.85 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.09 0.00 53 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 53 0 5 0
29SEP27 1.05 P 0.00 0.00 0.00 0.15 0.00 52 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.18 0.00 53 0 31 0
29SEP27 1.15 P 0.00 0.00 0.00 0.20 0.00 52 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 0.00 52 0 1 0
29SEP27 1.30 P 0.00 0.00 0.00 0.29 0.00 52 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.33 +0.01 53 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 54 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 0.00 55 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.52 0.00 55 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.56 0.00 56 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.60 0.00 55 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.64 0.00 55 0 1 0
29SEP27 1.80 P 0.00 0.00 0.00 0.68 -0.01 55 0 1 0
29SEP27 1.85 P 0.00 0.00 0.00 0.73 0.00 57 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.77 -0.01 56 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.81 -0.01 55 0 0 0
TOTAL PUT 106 4,619 +22
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$ 19.060
16OCT26 13.50 C 0.00 0.00 0.00 5.56 +0.18 0 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 5.31 +0.18 0 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 5.06 +0.18 0 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 4.81 +0.17 0 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 4.56 +0.17 0 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 4.31 +0.17 0 0 0 0
16OCT26 15.00 C 0.00 0.00 0.00 4.06 +0.17 0 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 3.81 +0.17 0 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 3.56 +0.17 0 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 3.31 +0.17 0 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 3.06 +0.17 0 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 2.81 +0.17 0 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 2.57 +0.18 72 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 2.32 +0.17 65 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 2.07 +0.16 58 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 1.83 +0.15 62 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 1.59 +0.13 60 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 1.36 +0.11 60 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 1.15 +0.10 62 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 0.96 +0.11 64 0 17 0
16OCT26 18.50 C 0.00 0.00 0.00 0.75 +0.04 59 0 15 0
16OCT26 18.75 C 0.00 0.00 0.00 0.59 +0.03 60 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.45 +0.01 60 0 0 0
16OCT26 19.25 C 0.18 0.18 0.13 0.33 -0.01 60 29 29 +29
16OCT26 19.50 C 0.00 0.00 0.00 0.24 -0.01 60 0 3 0
16OCT26 19.75 C 0.00 0.00 0.00 0.18 -0.01 62 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.12 -0.02 61 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.06 -0.01 64 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.02 -0.02 62 0 87 0
16OCT26 21.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 70 0
16OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 114 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 0.00 131 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 176 0 450 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
23OCT26 14.00 C 0.00 0.00 0.00 5.07 - 0 0 0 -
23OCT26 14.25 C 0.00 0.00 0.00 4.82 - 0 0 0 -
23OCT26 14.50 C 0.00 0.00 0.00 4.57 +0.17 0 0 0 0
23OCT26 14.75 C 0.00 0.00 0.00 4.32 +0.17 0 0 0 0
23OCT26 15.00 C 0.00 0.00 0.00 4.07 +0.17 0 0 0 0
23OCT26 15.25 C 0.00 0.00 0.00 3.83 +0.18 59 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 3.58 +0.17 55 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 3.33 +0.17 51 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 3.08 +0.16 47 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 2.84 +0.15 50 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 2.60 +0.15 50 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 2.37 +0.14 52 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 2.14 +0.13 52 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 1.91 +0.11 50 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 1.70 +0.10 51 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 1.50 +0.09 51 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 1.30 +0.06 50 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 1.13 +0.06 51 0 0 0
23OCT26 18.50 C 0.60 0.60 0.60 0.97 +0.07 51 15 15 +15
23OCT26 18.75 C 0.00 0.00 0.00 0.79 +0.02 49 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.66 +0.01 49 0 15 0
23OCT26 19.25 C 0.00 0.00 0.00 0.56 +0.01 50 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 0.46 +0.01 51 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.36 -0.02 50 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.29 -0.03 50 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 0.19 -0.02 51 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 0.11 -0.02 51 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 104 0 725 0
29OCT26 13.50 C 0.00 0.00 0.00 5.58 +0.18 55 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.08 +0.10 43 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.59 +0.18 59 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.10 +0.17 58 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.61 +0.09 55 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.14 +0.15 55 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.69 +0.14 55 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.27 +0.13 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.87 +0.11 56 0 15 0
29OCT26 18.00 C 1.10 1.10 1.10 1.52 +0.10 56 15 181 0
29OCT26 18.50 C 0.00 0.00 0.00 1.24 +0.15 58 0 23 0
29OCT26 19.00 C 0.00 0.00 0.00 0.92 +0.05 55 0 0 0
29OCT26 19.50 C 0.42 0.73 0.42 0.70 +0.04 55 5 19 -1
29OCT26 20.00 C 0.00 0.00 0.00 0.52 +0.02 55 0 106 0
29OCT26 21.00 C 0.00 0.00 0.00 0.28 +0.01 56 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.14 +0.01 57 0 235 0
29OCT26 23.00 C 0.00 0.00 0.00 0.06 0.00 56 0 198 0
29OCT26 24.00 C 0.00 0.00 0.00 0.03 0.00 58 0 318 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 10,195 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 278 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 296 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 35 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 98 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.65 +0.03 53 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.18 +0.06 54 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.71 +0.16 53 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.26 +0.05 53 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.83 +0.15 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.42 +0.15 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.03 +0.05 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.67 +0.13 53 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 2.33 +0.12 53 0 6 0
27NOV26 18.00 C 1.70 1.70 1.70 1.97 +0.06 51 8 15 0
27NOV26 18.50 C 1.45 1.45 1.45 1.76 +0.12 54 3 25 +1
27NOV26 19.00 C 1.22 1.22 1.22 1.47 +0.09 52 4 8 +4
27NOV26 19.50 C 0.00 0.00 0.00 1.23 +0.03 52 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 1.06 +0.04 53 0 99 0
27NOV26 21.00 C 0.00 0.00 0.00 0.76 +0.05 54 0 30 0
27NOV26 22.00 C 0.48 0.48 0.48 0.52 +0.04 54 50 65 +50
27NOV26 23.00 C 0.00 0.00 0.00 0.35 +0.03 54 0 101 0
27NOV26 24.00 C 0.00 0.00 0.00 0.23 +0.02 54 0 65 0
27NOV26 25.00 C 0.00 0.00 0.00 0.15 +0.02 54 0 589 0
27NOV26 26.00 C 0.00 0.00 0.00 0.09 0.00 53 0 1,082 0
27NOV26 27.00 C 0.00 0.00 0.00 0.06 0.00 54 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 0.04 0.00 54 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 69 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 5.77 +0.15 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.33 +0.16 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.90 +0.15 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.48 +0.14 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.09 +0.14 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.71 +0.13 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.36 +0.12 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.02 +0.11 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.71 +0.10 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.42 +0.09 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.16 +0.09 52 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 1.91 +0.08 51 0 74 0
30DEC26 19.50 C 0.00 0.00 0.00 1.69 +0.07 52 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.47 +0.03 51 0 11 0
30DEC26 21.00 C 0.00 0.00 0.00 1.17 +0.05 52 0 65 0
30DEC26 22.00 C 0.00 0.00 0.00 0.89 +0.03 52 0 35 0
30DEC26 23.00 C 0.00 0.00 0.00 0.67 +0.03 52 0 319 0
30DEC26 24.00 C 0.00 0.00 0.00 0.50 +0.02 52 0 774 0
30DEC26 25.00 C 0.00 0.00 0.00 0.37 +0.02 52 0 394 0
30DEC26 26.00 C 0.00 0.00 0.00 0.27 +0.01 52 0 655 0
30DEC26 27.00 C 0.00 0.00 0.00 0.20 +0.01 52 0 390 0
30DEC26 28.00 C 0.00 0.00 0.00 0.14 0.00 52 0 201 0
30DEC26 29.00 C 0.00 0.00 0.00 0.10 0.00 52 0 684 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 +0.01 53 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 0.00 52 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 0.00 52 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 116 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 145 0
28JAN27 14.00 C 0.00 0.00 0.00 5.48 -0.01 51 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 5.07 +0.14 51 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.68 +0.13 51 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.31 +0.13 51 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.95 +0.12 51 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.62 +0.11 51 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.30 +0.01 51 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 3.01 +0.10 51 0 0 0
28JAN27 18.00 C 2.44 2.44 2.42 2.77 +0.13 52 9 15 0
28JAN27 18.50 C 2.26 2.26 2.26 2.49 +0.11 52 2 2 +2
28JAN27 19.00 C 2.00 2.00 1.96 2.24 +0.08 51 16 35 +16
28JAN27 19.50 C 1.83 1.83 1.83 2.03 +0.08 52 73 210 +73
28JAN27 20.00 C 1.65 1.65 1.65 1.84 +0.08 52 15 45 +15
28JAN27 21.00 C 0.00 0.00 0.00 1.50 +0.07 52 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 1.20 +0.04 52 0 15 0
28JAN27 23.00 C 0.00 0.00 0.00 0.95 +0.03 52 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.75 +0.02 52 0 15 0
28JAN27 25.00 C 0.00 0.00 0.00 0.59 +0.02 52 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.46 +0.01 52 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.36 +0.01 52 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.28 +0.02 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.18 +0.11 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.79 +0.10 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.42 +0.09 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.06 +0.08 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.71 +0.06 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.39 +0.06 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.08 +0.05 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.78 -0.04 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.51 +0.03 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.24 +0.02 50 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 3.00 +0.01 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.77 +0.01 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.55 0.00 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.35 -0.05 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.05 +0.07 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.73 +0.04 52 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 1.45 0.00 51 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 1.22 -0.02 51 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 1.02 -0.04 51 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 0.85 -0.04 51 0 3,515 0
30MAR27 27.00 C 0.00 0.00 0.00 0.71 -0.01 51 0 2,233 0
30MAR27 28.00 C 0.00 0.00 0.00 0.59 -0.02 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.49 -0.04 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.41 -0.03 51 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 0.34 -0.02 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.28 -0.02 51 0 9 0
30MAR27 33.00 C 0.00 0.00 0.00 0.23 -0.03 51 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 0.19 -0.02 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.16 -0.02 51 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 0.13 -0.02 51 0 6 0
29JUN27 13.50 C 0.00 0.00 0.00 6.65 +0.09 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.30 +0.08 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.97 +0.08 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.65 +0.08 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.34 +0.09 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.05 +0.06 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.77 +0.04 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.50 +0.04 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.24 +0.03 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.01 +0.03 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.71 -0.05 52 0 8 0
29JUN27 19.00 C 0.00 0.00 0.00 3.50 -0.10 52 0 6 0
29JUN27 19.50 C 0.00 0.00 0.00 3.35 0.00 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.16 0.00 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.76 +0.04 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.47 0.00 53 0 200 0
29JUN27 23.00 C 0.00 0.00 0.00 2.20 +0.04 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.94 -0.03 53 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 1.76 +0.02 54 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.56 -0.01 54 0 100 0
29JUN27 27.00 C 0.00 0.00 0.00 1.37 -0.01 54 0 1,508 0
29JUN27 28.00 C 0.00 0.00 0.00 1.22 -0.02 54 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 1.08 -0.03 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.94 -0.01 54 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 0.84 -0.04 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.74 -0.04 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.65 -0.03 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.58 -0.02 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.51 -0.02 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.45 -0.03 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 6.95 +0.15 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 6.64 +0.15 54 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 6.33 +0.14 54 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 6.03 +0.14 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.75 +0.13 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.49 +0.14 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.23 +0.14 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.97 +0.12 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.75 +0.21 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.44 +0.10 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.24 +0.11 53 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.03 +0.10 53 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.83 +0.10 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.66 +0.10 53 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.31 +0.08 53 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 3.03 +0.09 53 0 200 0
29SEP27 23.00 C 0.00 0.00 0.00 2.79 +0.11 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.55 +0.10 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.32 +0.08 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.09 +0.04 54 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 1.88 +0.01 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.72 +0.03 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.59 +0.06 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.45 +0.05 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.32 +0.06 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.19 +0.05 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.09 +0.04 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.00 +0.05 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.90 +0.04 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.82 +0.03 54 0 0 0
TOTAL CALL 244 36,606 +204
16OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
16OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.02 -0.03 65 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.03 -0.04 62 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.05 -0.07 61 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.09 -0.08 63 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.14 -0.10 63 40 74 +40
16OCT26 18.50 P 0.42 0.42 0.24 0.20 -0.12 62 14 29 +7
16OCT26 18.75 P 0.00 0.00 0.00 0.28 -0.14 61 0 3 0
16OCT26 19.00 P 0.00 0.00 0.00 0.41 -0.16 64 80 80 +32
16OCT26 19.25 P 0.00 0.00 0.00 0.53 -0.20 62 0 15 0
16OCT26 19.50 P 0.00 0.00 0.00 0.70 -0.18 64 0 19 0
16OCT26 19.75 P 0.00 0.00 0.00 0.86 -0.20 61 40 55 +40
16OCT26 20.00 P 0.00 0.00 0.00 1.06 -0.19 62 0 17 0
16OCT26 20.50 P 0.00 0.00 0.00 1.49 -0.19 62 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 1.96 -0.19 64 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 2.44 -0.19 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 2.94 -0.18 0 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 3.44 -0.18 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 3.94 -0.18 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 4.44 -0.18 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 4.94 -0.18 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 5.44 -0.18 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 5.94 -0.18 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 6.44 -0.18 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 6.94 -0.18 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 7.44 -0.18 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 7.94 -0.18 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 8.44 -0.18 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 8.94 -0.18 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 9.44 -0.18 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 9.94 -0.18 0 0 0 0
23OCT26 14.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
23OCT26 14.25 P 0.00 0.00 0.00 0.01 - 79 0 0 -
23OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.03 -0.03 52 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.05 -0.04 53 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 0.07 -0.05 52 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.09 -0.07 51 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.13 -0.07 52 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.18 -0.09 52 0 0 0
23OCT26 18.00 P 0.37 0.37 0.37 0.24 -0.11 52 2 2 +2
23OCT26 18.25 P 0.00 0.00 0.00 0.31 -0.12 51 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.40 -0.13 52 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.50 -0.14 52 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.62 -0.17 52 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.76 -0.16 52 0 15 0
23OCT26 19.50 P 0.00 0.00 0.00 0.91 -0.16 53 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 1.07 -0.17 53 0 15 0
23OCT26 20.00 P 0.00 0.00 0.00 1.25 -0.16 53 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 1.61 -0.20 51 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 2.03 -0.20 50 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 2.49 -0.19 51 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 2.96 -0.19 50 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 3.45 -0.18 52 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 3.94 -0.18 0 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 4.44 -0.18 0 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 4.94 -0.18 0 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 5.44 -0.18 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 5.94 -0.18 0 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 6.44 -0.18 0 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 6.94 -0.18 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 7.44 -0.18 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 7.94 -0.18 0 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 8.44 -0.18 0 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 8.94 -0.18 0 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 9.44 -0.18 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 9.94 -0.18 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.07 -0.02 58 0 90 0
29OCT26 16.50 P 0.00 0.00 0.00 0.11 -0.04 56 0 22 0
29OCT26 17.00 P 0.33 0.33 0.33 0.19 -0.05 57 15 105 +15
29OCT26 17.50 P 0.00 0.00 0.00 0.29 -0.07 56 0 32 0
29OCT26 18.00 P 0.54 0.54 0.54 0.43 -0.09 55 6 133 0
29OCT26 18.50 P 0.00 0.00 0.00 0.62 -0.11 56 0 47 0
29OCT26 19.00 P 1.08 1.08 1.08 0.86 -0.12 56 3 119 0
29OCT26 19.50 P 0.00 0.00 0.00 1.15 -0.13 57 0 17 0
29OCT26 20.00 P 0.00 0.00 0.00 1.44 -0.15 55 0 20,030 0
29OCT26 21.00 P 0.00 0.00 0.00 2.19 -0.17 56 0 192 0
29OCT26 22.00 P 0.00 0.00 0.00 3.05 -0.18 56 0 64 0
29OCT26 23.00 P 0.00 0.00 0.00 3.98 -0.18 56 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.02 -0.11 74 0 84 0
29OCT26 25.00 P 0.00 0.00 0.00 5.94 -0.18 0 0 355 0
29OCT26 26.00 P 0.00 0.00 0.00 6.94 -0.20 0 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 7.94 -0.18 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.02 -0.10 109 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.94 -0.18 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.94 -0.18 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.94 -0.18 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.94 -0.18 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.94 -0.18 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.94 -0.18 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.94 -0.18 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 16.94 -0.18 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.15 -0.02 53 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.22 -0.02 54 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.30 -0.04 53 0 48 0
27NOV26 16.50 P 0.00 0.00 0.00 0.41 -0.05 53 0 50 0
27NOV26 17.00 P 0.68 0.68 0.68 0.54 -0.07 53 12 14 +12
27NOV26 17.50 P 0.00 0.00 0.00 0.72 -0.06 54 0 110 0
27NOV26 18.00 P 1.09 1.09 1.09 0.89 -0.10 53 4 91 0
27NOV26 18.50 P 1.34 1.34 1.34 1.12 -0.10 53 13 59 +13
27NOV26 19.00 P 0.00 0.00 0.00 1.37 -0.10 53 0 85 0
27NOV26 19.50 P 0.00 0.00 0.00 1.65 -0.12 53 0 580 0
27NOV26 20.00 P 0.00 0.00 0.00 1.96 -0.13 54 0 285 0
27NOV26 21.00 P 0.00 0.00 0.00 2.62 -0.12 53 0 46 0
27NOV26 22.00 P 0.00 0.00 0.00 3.38 -0.14 53 0 14 0
27NOV26 23.00 P 0.00 0.00 0.00 4.21 -0.15 53 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 5.10 -0.16 53 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 6.02 -0.17 53 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 6.98 -0.17 53 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 7.95 -0.18 52 0 180 0
27NOV26 28.00 P 0.00 0.00 0.00 9.02 -0.10 69 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 9.94 -0.18 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.94 -0.18 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.94 -0.18 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.94 -0.18 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.94 -0.18 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.94 -0.18 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.94 -0.18 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 16.94 -0.18 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 -0.02 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.18 -0.02 52 0 25 0
30DEC26 14.50 P 0.00 0.00 0.00 0.25 -0.03 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.33 -0.04 52 0 25 0
30DEC26 15.50 P 0.00 0.00 0.00 0.44 -0.04 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.56 -0.06 52 0 98 0
30DEC26 16.50 P 0.00 0.00 0.00 0.70 -0.06 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.88 -0.06 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.05 -0.07 52 0 14 0
30DEC26 18.00 P 0.00 0.00 0.00 1.24 -0.10 51 0 255 0
30DEC26 18.50 P 0.00 0.00 0.00 1.47 -0.09 51 0 75 0
30DEC26 19.00 P 0.00 0.00 0.00 1.74 -0.11 52 0 107 0
30DEC26 19.50 P 2.27 2.27 2.26 2.02 -0.11 52 18 117 +7
30DEC26 20.00 P 0.00 0.00 0.00 2.31 -0.11 52 0 91 0
30DEC26 21.00 P 0.00 0.00 0.00 3.03 +0.01 54 0 93 0
30DEC26 22.00 P 0.00 0.00 0.00 3.68 -0.15 52 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 4.47 -0.07 52 0 141 0
30DEC26 24.00 P 0.00 0.00 0.00 5.30 -0.16 51 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 6.18 -0.17 51 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 7.09 -0.17 51 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 8.03 -0.17 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.02 -0.14 55 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 9.96 -0.18 52 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 10.94 -0.18 0 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 11.94 -0.18 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.94 -0.18 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.94 -0.18 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.94 -0.18 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.94 -0.18 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.94 -0.18 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.30 -0.03 52 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.39 -0.03 52 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.50 -0.03 52 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.63 -0.05 52 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.77 -0.05 52 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.93 -0.06 52 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.10 -0.07 52 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.30 -0.08 51 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.52 -0.08 52 0 6 0
28JAN27 18.50 P 0.00 0.00 0.00 1.75 -0.10 51 0 45 0
28JAN27 19.00 P 0.00 0.00 0.00 2.01 -0.10 51 0 30 0
28JAN27 19.50 P 0.00 0.00 0.00 2.30 -0.11 52 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 2.59 -0.11 51 0 30 0
28JAN27 21.00 P 0.00 0.00 0.00 3.23 -0.12 51 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.94 -0.05 51 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.69 -0.07 51 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.50 -0.15 51 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.34 -0.16 51 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.22 -0.17 51 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.13 -0.17 51 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.06 -0.17 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.43 -0.08 51 0 36 0
30MAR27 14.00 P 0.60 0.60 0.60 0.55 -0.07 51 2 2 +2
30MAR27 14.50 P 0.00 0.00 0.00 0.66 -0.09 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.81 -0.08 51 0 99 0
30MAR27 15.50 P 1.03 1.03 1.03 0.95 -0.12 51 15 206 +15
30MAR27 16.00 P 0.00 0.00 0.00 1.14 -0.06 51 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.32 -0.06 51 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.53 -0.05 51 0 29 0
30MAR27 17.50 P 0.00 0.00 0.00 1.74 -0.06 51 0 45 0
30MAR27 18.00 P 2.25 2.25 2.25 1.98 -0.07 51 15 59 +15
30MAR27 18.50 P 0.00 0.00 0.00 2.22 -0.08 51 0 47 0
30MAR27 19.00 P 0.00 0.00 0.00 2.49 -0.10 51 0 66 0
30MAR27 19.50 P 0.00 0.00 0.00 2.76 -0.16 51 0 86 0
30MAR27 20.00 P 0.00 0.00 0.00 3.03 -0.18 50 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 3.73 -0.13 52 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 4.34 -0.09 50 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 5.08 -0.20 51 0 2,087 0
30MAR27 24.00 P 0.00 0.00 0.00 5.85 -0.11 51 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 6.65 -0.12 50 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 7.50 -0.21 51 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 8.36 -0.21 51 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 9.25 -0.21 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.16 -0.21 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.10 -0.20 51 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 12.04 -0.20 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.00 -0.20 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.97 -0.19 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.95 -0.19 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.94 -0.19 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.94 -0.18 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.90 -0.04 54 0 33 0
29JUN27 14.00 P 0.00 0.00 0.00 1.05 -0.05 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.21 -0.04 54 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.40 -0.03 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.58 -0.03 54 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 1.77 -0.06 54 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 1.99 -0.12 53 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 2.23 -0.05 54 0 500 0
29JUN27 17.50 P 0.00 0.00 0.00 2.45 -0.06 53 0 22 0
29JUN27 18.00 P 0.00 0.00 0.00 2.72 -0.05 54 0 27 0
29JUN27 18.50 P 0.00 0.00 0.00 2.95 -0.16 53 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 3.23 -0.17 53 0 19 0
29JUN27 19.50 P 0.00 0.00 0.00 3.53 -0.17 53 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.88 -0.05 54 0 20 0
29JUN27 21.00 P 0.00 0.00 0.00 4.52 -0.12 54 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 5.12 -0.19 53 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 5.82 -0.10 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.56 -0.20 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.31 -0.24 53 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.11 -0.21 53 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 8.91 -0.16 53 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 9.76 -0.15 53 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 10.61 -0.22 53 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 11.49 -0.21 53 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 12.38 -0.21 53 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 13.28 -0.22 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.21 -0.20 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.14 -0.21 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.08 -0.21 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 17.04 -0.20 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.25 -0.03 54 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.44 +0.01 55 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.63 +0.01 55 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.77 -0.09 54 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.04 -0.04 55 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.26 -0.05 54 0 10 0
29SEP27 16.50 P 0.00 0.00 0.00 2.51 -0.02 55 0 8 0
29SEP27 17.00 P 0.00 0.00 0.00 2.76 -0.01 55 0 75 0
29SEP27 17.50 P 0.00 0.00 0.00 3.02 -0.01 55 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.27 -0.05 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.53 -0.07 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.85 -0.07 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.13 -0.06 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.45 -0.06 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.08 +0.01 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.67 -0.08 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.50 +0.07 56 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.08 -0.10 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.83 -0.22 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.59 -0.16 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.60 +0.10 57 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.20 -0.17 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.02 -0.13 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.88 -0.13 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.74 -0.13 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 13.61 -0.26 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 14.51 -0.14 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 15.41 -0.14 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 16.32 -0.14 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 17.24 -0.16 54 0 0 0
TOTAL PUT 279 42,237 +200
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$ 109.700
16OCT26 84.00 C 0.00 0.00 0.00 25.72 +1.93 0 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 24.72 +1.95 0 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 23.72 +1.95 0 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 22.72 +1.99 0 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 21.72 +1.99 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 20.72 +1.99 0 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 19.72 +1.99 0 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 18.72 +1.99 0 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 17.72 +1.99 0 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 16.72 +1.99 0 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 15.73 +2.00 61 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 14.73 +2.00 57 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 13.73 +2.00 53 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 12.73 +2.00 49 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 11.73 +1.99 45 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 10.73 +1.99 41 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 9.73 +1.99 37 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 8.73 +1.98 33 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 7.73 +1.95 29 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 6.73 +1.90 25 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 5.75 +1.83 29 0 7 0
16OCT26 105.00 C 0.00 0.00 0.00 4.78 +1.67 28 0 31 0
16OCT26 106.00 C 0.00 0.00 0.00 3.85 +1.51 28 0 34 0
16OCT26 107.00 C 1.88 2.01 1.56 3.07 +1.39 32 45 90 +29
16OCT26 108.00 C 0.00 0.00 0.00 2.26 +1.11 30 0 32 0
16OCT26 109.00 C 0.00 0.00 0.00 1.57 +0.82 29 0 24 0
16OCT26 110.00 C 0.78 0.78 0.78 1.04 +0.57 29 15 32 -2
16OCT26 111.00 C 0.00 0.00 0.00 0.65 +0.37 29 0 8 0
16OCT26 112.00 C 0.30 0.30 0.30 0.37 +0.21 29 1 17 0
16OCT26 113.00 C 0.00 0.00 0.00 0.20 +0.12 29 0 0 0
16OCT26 114.00 C 0.00 0.00 0.00 0.10 +0.06 29 0 0 0
16OCT26 115.00 C 0.00 0.00 0.00 0.05 +0.03 29 0 0 0
16OCT26 116.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
16OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 43 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 50 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 21.78 - 43 0 0 -
23OCT26 89.00 C 0.00 0.00 0.00 20.78 +1.99 39 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 19.78 +1.99 32 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 18.78 +1.99 0 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 17.78 +1.99 0 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 16.78 +1.99 0 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 15.78 +1.99 0 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 14.78 +1.98 0 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 13.79 +1.99 29 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 12.79 +1.98 27 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 11.79 +1.97 24 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 10.80 +1.95 26 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 9.81 +1.92 25 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 8.83 +1.88 25 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 7.86 +1.82 25 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 6.92 +1.74 25 0 0 0
23OCT26 104.00 C 0.00 0.00 0.00 6.01 +1.64 25 0 0 0
23OCT26 105.00 C 0.00 0.00 0.00 5.13 +1.47 25 0 0 0
23OCT26 106.00 C 0.00 0.00 0.00 4.31 +1.36 25 0 0 0
23OCT26 107.00 C 0.00 0.00 0.00 3.61 +1.27 26 0 0 0
23OCT26 108.00 C 0.00 0.00 0.00 2.91 +1.09 26 0 0 0
23OCT26 109.00 C 1.99 1.99 1.99 2.29 +0.92 25 15 29 +15
23OCT26 110.00 C 1.67 1.67 1.67 1.77 +0.75 25 15 15 +15
23OCT26 111.00 C 0.00 0.00 0.00 1.33 +0.58 25 0 0 0
23OCT26 112.00 C 0.00 0.00 0.00 0.99 +0.46 25 0 0 0
23OCT26 113.00 C 0.50 0.50 0.50 0.71 +0.33 25 1 1 +1
23OCT26 114.00 C 0.48 0.48 0.48 0.50 +0.24 25 5 5 +5
23OCT26 115.00 C 0.00 0.00 0.00 0.34 +0.17 25 0 0 0
23OCT26 116.00 C 0.00 0.00 0.00 0.22 +0.11 25 0 0 0
23OCT26 117.00 C 0.00 0.00 0.00 0.14 +0.07 25 0 0 0
23OCT26 118.00 C 0.00 0.00 0.00 0.09 +0.04 25 0 0 0
23OCT26 119.00 C 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
23OCT26 120.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
23OCT26 121.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
23OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
23OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 27.32 +1.98 44 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 24.82 +1.97 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 22.32 +1.99 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 19.83 +1.99 31 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 17.33 +1.99 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 14.84 +1.98 25 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 12.36 +1.94 25 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 9.92 +1.84 24 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 7.59 +1.68 25 0 85 0
29OCT26 105.00 C 0.00 0.00 0.00 5.46 +1.42 25 0 180 0
29OCT26 107.50 C 0.00 0.00 0.00 3.74 +1.20 26 0 196 0
29OCT26 110.00 C 1.97 2.18 1.97 2.26 +0.82 25 58 287 +34
29OCT26 112.50 C 1.29 1.29 1.29 1.27 +0.51 25 15 314 +15
29OCT26 115.00 C 0.39 0.59 0.39 0.63 +0.25 25 46 168 +46
29OCT26 117.50 C 0.30 0.30 0.29 0.29 +0.12 25 31 235 +30
29OCT26 120.00 C 0.00 0.00 0.00 0.12 +0.05 25 0 158 0
29OCT26 122.50 C 0.00 0.00 0.00 0.05 +0.02 25 0 232 0
29OCT26 125.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 140 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 27 0 133 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 30 0 164 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 33 0 77 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 187 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 137 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 27.32 +1.90 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 24.91 +1.97 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 22.42 +1.99 28 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 19.87 +1.91 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 17.46 +1.95 27 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 15.01 +1.89 26 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 12.63 +1.80 26 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 10.35 +1.65 26 0 21 0
27NOV26 102.50 C 0.00 0.00 0.00 8.25 +1.48 26 0 92 0
27NOV26 105.00 C 4.99 6.26 4.85 6.44 +1.26 27 84 228 +79
27NOV26 107.50 C 4.58 4.58 4.58 4.83 +1.13 27 12 102 +12
27NOV26 110.00 C 3.33 3.33 3.15 3.32 +0.74 25 38 148 +5
27NOV26 112.50 C 2.36 2.36 2.36 2.44 +0.65 27 8 146 +8
27NOV26 115.00 C 1.44 1.60 1.44 1.65 +0.46 27 32 71 -10
27NOV26 117.50 C 0.75 1.00 0.75 1.07 +0.31 27 13 91 +13
27NOV26 120.00 C 0.00 0.00 0.00 0.68 +0.18 26 0 95 0
27NOV26 122.50 C 0.00 0.00 0.00 0.42 +0.12 26 0 186 0
27NOV26 125.00 C 0.35 0.35 0.35 0.25 +0.07 26 1 101 0
27NOV26 127.50 C 0.00 0.00 0.00 0.15 +0.04 26 0 31 0
27NOV26 130.00 C 0.00 0.00 0.00 0.09 +0.03 27 0 51 0
27NOV26 132.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 27 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 29 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 30 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 37.38 +2.01 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.88 +1.99 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.39 +2.00 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.89 +1.98 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 27.40 +1.97 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.91 +1.95 28 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 22.42 +1.98 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.94 +1.96 26 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 17.50 +1.92 27 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 15.11 +1.83 26 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 12.83 +1.71 27 0 765 0
30DEC26 100.00 C 0.00 0.00 0.00 10.71 +1.57 27 0 63 0
30DEC26 102.50 C 0.00 0.00 0.00 8.79 +1.18 27 0 55 0
30DEC26 105.00 C 0.00 0.00 0.00 7.12 +1.06 27 0 18 0
30DEC26 107.50 C 0.00 0.00 0.00 5.61 +1.04 26 0 23 0
30DEC26 110.00 C 0.00 0.00 0.00 4.40 +0.84 26 0 55 0
30DEC26 112.50 C 3.18 3.18 3.18 3.40 +0.69 26 2 120 +2
30DEC26 115.00 C 2.19 2.41 2.00 2.57 +0.52 26 31 276 -15
30DEC26 117.50 C 0.00 0.00 0.00 2.00 +0.43 27 0 51 0
30DEC26 120.00 C 0.00 0.00 0.00 1.51 +0.33 27 0 227 0
30DEC26 122.50 C 1.18 1.18 1.18 1.13 +0.27 27 15 185 +12
30DEC26 125.00 C 0.00 0.00 0.00 0.83 +0.22 27 0 525 0
30DEC26 127.50 C 0.00 0.00 0.00 0.59 +0.15 27 0 229 0
30DEC26 130.00 C 0.00 0.00 0.00 0.42 +0.11 27 0 228 0
30DEC26 132.50 C 0.00 0.00 0.00 0.30 +0.08 27 0 109 0
30DEC26 135.00 C 0.34 0.34 0.34 0.20 +0.05 27 3 55 +3
30DEC26 137.50 C 0.00 0.00 0.00 0.14 +0.04 27 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.10 +0.03 27 0 88 0
30DEC26 142.50 C 0.00 0.00 0.00 0.07 +0.02 27 0 330 0
30DEC26 145.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 130 0
30DEC26 147.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 29 0
30DEC26 150.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 27 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 28 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 30 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 31 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 32 0 63 0
28JAN27 82.50 C 0.00 0.00 0.00 27.40 +1.97 0 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 24.92 +1.94 28 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 22.42 +1.95 23 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 19.99 +1.94 27 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 17.50 +1.77 24 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 15.29 +1.75 27 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 13.13 +1.61 26 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 11.15 +1.45 26 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 9.38 +1.29 26 0 15 0
28JAN27 105.00 C 7.63 7.63 7.63 7.90 +1.19 27 12 32 +5
28JAN27 107.50 C 6.15 6.29 6.15 6.49 +1.03 27 30 42 +30
28JAN27 110.00 C 0.00 0.00 0.00 5.29 +0.84 26 0 15 0
28JAN27 112.50 C 4.21 4.21 4.21 4.32 +0.73 26 1 2 +1
28JAN27 115.00 C 0.00 0.00 0.00 3.49 +0.61 26 0 2 0
28JAN27 117.50 C 2.55 2.55 2.55 2.81 +0.51 27 10 28 +10
28JAN27 120.00 C 0.00 0.00 0.00 2.24 +0.42 27 0 33 0
28JAN27 122.50 C 0.00 0.00 0.00 1.80 +0.34 27 0 1 0
28JAN27 125.00 C 0.00 0.00 0.00 1.41 +0.29 27 0 3 0
28JAN27 127.50 C 0.00 0.00 0.00 1.08 +0.21 27 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.81 +0.17 26 0 0 0
28JAN27 132.50 C 0.69 0.69 0.69 0.62 +0.14 27 3 3 +3
30MAR27 82.50 C 0.00 0.00 0.00 27.41 +1.93 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.96 +1.87 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.56 +1.74 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.99 +1.53 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.08 +1.68 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 16.06 +1.56 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.21 +1.47 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.42 +1.51 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 10.96 +1.20 27 0 15 0
30MAR27 105.00 C 8.31 8.31 8.31 9.42 +1.15 26 15 45 +15
30MAR27 107.50 C 0.00 0.00 0.00 8.16 +0.99 26 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 7.00 +0.89 26 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 6.03 +0.83 26 0 33 0
30MAR27 115.00 C 0.00 0.00 0.00 5.13 +0.68 26 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 4.40 +0.51 26 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 3.71 +0.54 26 0 24 0
30MAR27 122.50 C 0.00 0.00 0.00 3.14 +0.49 27 0 108 0
30MAR27 125.00 C 0.00 0.00 0.00 2.63 +0.37 27 0 55 0
30MAR27 127.50 C 0.00 0.00 0.00 2.27 +0.38 27 0 80 0
30MAR27 130.00 C 0.00 0.00 0.00 1.89 +0.32 27 0 37 0
30MAR27 132.50 C 0.00 0.00 0.00 1.56 +0.27 27 0 45 0
30MAR27 135.00 C 1.33 1.33 1.33 1.29 +0.23 27 1 19 +1
30MAR27 137.50 C 0.00 0.00 0.00 1.06 +0.20 27 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 0.87 +0.17 27 0 8 0
30MAR27 142.50 C 0.00 0.00 0.00 0.71 +0.14 27 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 0.58 +0.12 27 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.47 +0.10 27 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.37 +0.07 27 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.31 +0.08 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.24 +0.05 27 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.20 +0.04 27 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.13 +0.03 27 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 18 0
29JUN27 82.50 C 0.00 0.00 0.00 27.63 +1.92 27 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 24.96 +1.50 21 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 22.62 +1.24 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.67 +0.94 23 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 19.44 +1.49 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 17.72 +1.45 27 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 16.04 +1.31 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 14.54 +1.70 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 12.69 +1.12 25 0 4 0
29JUN27 105.00 C 10.41 10.41 10.41 11.78 +1.45 27 15 17 +15
29JUN27 107.50 C 0.00 0.00 0.00 10.21 +0.96 26 0 17 0
29JUN27 110.00 C 0.00 0.00 0.00 9.42 +1.22 27 0 46 0
29JUN27 112.50 C 0.00 0.00 0.00 8.11 +0.81 26 0 46 0
29JUN27 115.00 C 0.00 0.00 0.00 7.22 +0.80 26 0 19 0
29JUN27 117.50 C 0.00 0.00 0.00 6.36 +0.66 26 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 5.64 +0.66 26 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 4.92 +0.52 26 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 4.36 +0.53 26 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 3.85 +0.40 26 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 3.43 +0.41 27 0 62 0
29JUN27 132.50 C 0.00 0.00 0.00 2.99 +0.39 27 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 2.59 +0.31 27 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 2.26 +0.31 27 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 1.94 +0.25 27 0 61 0
29JUN27 142.50 C 0.00 0.00 0.00 1.69 +0.23 27 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 1.46 +0.22 27 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 1.24 +0.16 27 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 1.08 +0.16 27 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 0.92 +0.13 27 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 0.79 +0.11 27 0 9 0
29SEP27 82.50 C 0.00 0.00 0.00 27.71 +1.06 22 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 25.80 +1.09 23 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 23.96 +1.11 24 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 22.19 +1.09 24 0 50 0
29SEP27 92.50 C 0.00 0.00 0.00 20.52 +0.89 25 0 400 0
29SEP27 95.00 C 0.00 0.00 0.00 18.91 +0.88 25 0 50 0
29SEP27 97.50 C 0.00 0.00 0.00 17.95 +1.40 27 0 749 0
29SEP27 100.00 C 0.00 0.00 0.00 16.47 +1.35 27 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 15.08 +1.25 27 0 40 0
29SEP27 105.00 C 0.00 0.00 0.00 13.43 +0.88 26 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 12.22 +1.11 26 0 5 0
29SEP27 110.00 C 0.00 0.00 0.00 11.11 +1.06 26 0 27 0
29SEP27 112.50 C 0.00 0.00 0.00 10.05 +0.93 26 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 9.15 +0.91 26 0 4 0
29SEP27 117.50 C 0.00 0.00 0.00 8.27 +0.85 26 0 15 0
29SEP27 120.00 C 0.00 0.00 0.00 7.47 +0.76 26 0 37 0
29SEP27 122.50 C 0.00 0.00 0.00 6.76 +0.76 26 0 15 0
29SEP27 125.00 C 0.00 0.00 0.00 6.17 +0.76 27 0 10 0
29SEP27 127.50 C 0.00 0.00 0.00 5.59 +0.57 27 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 4.91 +0.47 26 0 6 0
29SEP27 132.50 C 0.00 0.00 0.00 4.50 +0.50 27 0 4 0
29SEP27 135.00 C 3.86 3.86 3.86 4.07 +0.50 27 4 50 +4
29SEP27 137.50 C 3.50 3.50 3.50 3.63 +0.47 27 4 10 +4
29SEP27 140.00 C 3.00 3.00 3.00 3.22 +0.38 27 4 15 +4
29SEP27 142.50 C 0.00 0.00 0.00 2.90 +0.38 27 0 6 0
29SEP27 145.00 C 0.00 0.00 0.00 2.58 +0.37 27 0 20 0
TOTAL CALL 585 12,111 +389
16OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
16OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
16OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
16OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
16OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
16OCT26 102.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 20 0
16OCT26 103.00 P 0.00 0.00 0.00 0.01 -0.09 30 0 134 0
16OCT26 104.00 P 0.00 0.00 0.00 0.03 -0.16 30 0 88 0
16OCT26 105.00 P 0.36 0.40 0.36 0.06 -0.30 29 2 42 +1
16OCT26 106.00 P 0.19 0.19 0.19 0.13 -0.48 29 3 29 0
16OCT26 107.00 P 0.83 0.83 0.42 0.26 -0.71 29 17 18 +15
16OCT26 108.00 P 1.27 1.60 0.72 0.49 -0.95 29 18 42 +14
16OCT26 109.00 P 1.78 1.78 1.78 0.81 -1.22 28 1 2 +1
16OCT26 110.00 P 0.00 0.00 0.00 1.27 -1.49 28 0 316 0
16OCT26 111.00 P 1.87 1.87 1.87 1.87 -1.67 27 12 27 +12
16OCT26 112.00 P 0.00 0.00 0.00 2.62 -1.80 28 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 3.47 -1.88 28 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 4.37 -1.95 28 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 5.33 -1.97 29 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 6.31 -1.99 30 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 7.30 -2.00 0 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 8.30 -2.00 0 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 9.30 -2.00 0 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 10.30 -2.00 0 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 11.30 -2.00 0 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 12.30 -2.00 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 13.30 -2.00 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 14.30 -2.00 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 15.30 -2.00 0 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 16.30 -2.00 0 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 17.82 -1.48 120 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 18.85 -1.45 127 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 19.88 -1.42 133 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
23OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 0.01 -0.05 25 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 0.03 -0.06 26 0 0 0
23OCT26 101.00 P 0.00 0.00 0.00 0.05 -0.11 26 0 0 0
23OCT26 102.00 P 0.00 0.00 0.00 0.08 -0.17 25 0 0 0
23OCT26 103.00 P 0.45 0.45 0.45 0.13 -0.26 25 5 5 +5
23OCT26 104.00 P 0.31 0.31 0.31 0.22 -0.37 25 1 1 +1
23OCT26 105.00 P 0.00 0.00 0.00 0.35 -0.50 25 0 2 0
23OCT26 106.00 P 0.70 0.70 0.70 0.53 -0.65 25 1 1 +1
23OCT26 107.00 P 0.00 0.00 0.00 0.78 -0.79 25 0 0 0
23OCT26 108.00 P 2.19 2.19 2.06 1.09 -0.96 25 69 45 +45
23OCT26 109.00 P 2.32 2.32 2.32 1.47 -1.14 25 12 6 0
23OCT26 110.00 P 2.12 2.12 2.07 1.95 -1.31 25 6 15 0
23OCT26 111.00 P 0.00 0.00 0.00 2.51 -1.48 25 0 0 0
23OCT26 112.00 P 0.00 0.00 0.00 3.17 -1.58 25 0 0 0
23OCT26 113.00 P 0.00 0.00 0.00 3.92 -1.67 25 0 0 0
23OCT26 114.00 P 0.00 0.00 0.00 4.71 -1.77 25 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 5.56 -1.84 25 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 6.45 -1.90 25 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 7.38 -1.94 25 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 8.34 -1.96 25 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 9.31 -1.99 25 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 10.30 -2.00 0 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 11.30 -2.00 0 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 12.30 -2.00 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 13.30 -2.00 0 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 14.30 -2.00 0 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 15.30 -2.00 0 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 16.79 -1.51 64 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 17.82 -1.48 67 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 18.85 -1.45 71 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 19.88 -1.42 74 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 103 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 106 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 31 0 144 0
29OCT26 95.00 P 0.09 0.09 0.09 0.01 -0.02 27 35 190 0
29OCT26 97.50 P 0.20 0.20 0.20 0.03 -0.05 26 5 117 0
29OCT26 100.00 P 0.26 0.26 0.26 0.09 -0.14 25 56 197 0
29OCT26 102.50 P 0.75 0.75 0.39 0.26 -0.32 25 21 231 -6
29OCT26 105.00 P 1.20 1.20 0.83 0.63 -0.60 25 22 289 0
29OCT26 107.50 P 1.38 1.38 1.38 1.34 -0.88 25 1 184 -1
29OCT26 110.00 P 0.00 0.00 0.00 2.37 -1.37 24 0 133 0
29OCT26 112.50 P 0.00 0.00 0.00 3.91 -1.53 25 0 132 0
29OCT26 115.00 P 0.00 0.00 0.00 5.80 -1.75 25 0 186 0
29OCT26 117.50 P 0.00 0.00 0.00 7.98 -1.89 25 0 76 0
29OCT26 120.00 P 0.00 0.00 0.00 10.34 -1.96 25 0 83 0
29OCT26 122.50 P 0.00 0.00 0.00 12.80 -2.00 0 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 15.30 -2.00 0 0 3 0
29OCT26 127.50 P 0.00 0.00 0.00 18.33 -1.47 55 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 20.91 -1.39 62 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 23.48 -1.32 69 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 26.06 -1.26 76 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 28.48 -1.32 79 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 31.14 -1.16 87 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 33.64 -1.16 92 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 36.14 -1.16 96 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 38.64 -1.18 101 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 40.74 -1.56 93 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 0.05 -0.06 26 0 18 0
27NOV26 90.00 P 0.00 0.00 0.00 0.11 -0.11 26 0 38 0
27NOV26 92.50 P 0.00 0.00 0.00 0.24 -0.19 26 0 30 0
27NOV26 95.00 P 0.80 0.80 0.78 0.45 -0.30 26 6 118 +6
27NOV26 97.50 P 0.00 0.00 0.00 0.81 -0.45 27 0 159 0
27NOV26 100.00 P 2.19 2.19 1.73 1.34 -0.63 27 55 825 +25
27NOV26 102.50 P 2.20 2.20 2.20 2.08 -0.83 27 20 156 +20
27NOV26 105.00 P 4.07 4.07 3.27 3.06 -1.00 27 68 190 +42
27NOV26 107.50 P 5.47 5.47 4.49 4.31 -1.13 27 38 158 +9
27NOV26 110.00 P 7.13 7.13 6.04 5.76 -1.31 27 101 448 +101
27NOV26 112.50 P 0.00 0.00 0.00 7.40 -1.51 27 0 1,080 0
27NOV26 115.00 P 0.00 0.00 0.00 9.20 -1.68 26 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 11.26 -1.77 26 0 21 0
27NOV26 120.00 P 0.00 0.00 0.00 13.45 -1.84 26 0 92 0
27NOV26 122.50 P 0.00 0.00 0.00 15.74 -1.89 26 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 18.10 -2.29 26 0 32 0
27NOV26 127.50 P 0.00 0.00 0.00 20.74 -1.87 32 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 23.07 -1.99 31 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 25.67 -1.82 36 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 28.27 -1.72 41 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 30.78 -1.68 44 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 32.93 -2.01 35 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 35.74 -1.69 48 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 38.04 -1.87 45 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 40.52 -1.89 46 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 43.18 -1.73 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 0.08 -0.04 27 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.14 -0.08 27 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.25 -0.13 27 0 45 0
30DEC26 90.00 P 0.79 0.79 0.79 0.44 -0.19 27 1 30 +1
30DEC26 92.50 P 0.00 0.00 0.00 0.72 -0.27 27 0 113 0
30DEC26 95.00 P 1.67 1.68 1.67 1.11 -0.38 27 8 252 0
30DEC26 97.50 P 0.00 0.00 0.00 1.64 -0.51 27 0 149 0
30DEC26 100.00 P 3.11 3.13 2.43 2.34 -0.64 27 120 212 -15
30DEC26 102.50 P 0.00 0.00 0.00 3.18 -0.79 27 0 228 0
30DEC26 105.00 P 0.00 0.00 0.00 4.16 -0.98 27 0 233 0
30DEC26 107.50 P 0.00 0.00 0.00 5.39 -1.10 27 0 209 0
30DEC26 110.00 P 0.00 0.00 0.00 6.81 -1.22 27 0 279 0
30DEC26 112.50 P 8.79 8.79 8.79 8.32 -1.43 26 1 104 0
30DEC26 115.00 P 0.00 0.00 0.00 10.13 -1.51 27 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 12.05 -1.61 27 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 14.09 -1.69 27 0 46 0
30DEC26 122.50 P 0.00 0.00 0.00 16.24 -1.76 27 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 18.47 -1.92 27 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 21.40 -1.37 33 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 23.83 -1.32 35 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 26.24 -1.34 37 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 28.70 -1.32 39 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 31.20 -1.28 41 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 33.64 -1.32 42 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 36.12 -1.32 44 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 38.58 -1.43 46 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 41.13 -1.29 48 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 43.58 -1.33 50 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 46.11 -1.29 52 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 48.60 -1.30 54 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 51.17 -1.22 56 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 53.59 -1.29 57 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 56.05 -1.33 58 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.58 -1.29 60 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 61.06 -1.30 62 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.18 -0.08 26 0 5 0
28JAN27 85.00 P 0.00 0.00 0.00 0.30 -0.14 26 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 0.50 -0.17 27 0 21 0
28JAN27 90.00 P 0.00 0.00 0.00 0.77 -0.27 27 0 78 0
28JAN27 92.50 P 0.00 0.00 0.00 1.14 -0.36 27 0 115 0
28JAN27 95.00 P 0.00 0.00 0.00 1.62 -0.48 27 0 35 0
28JAN27 97.50 P 0.00 0.00 0.00 2.25 -0.59 27 0 15 0
28JAN27 100.00 P 0.00 0.00 0.00 3.03 -0.69 27 0 8 0
28JAN27 102.50 P 4.10 4.10 4.10 3.91 -0.84 27 10 20 +10
28JAN27 105.00 P 0.00 0.00 0.00 4.95 -0.97 27 0 42 0
28JAN27 107.50 P 0.00 0.00 0.00 6.16 -1.10 26 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 7.54 -1.23 26 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 9.09 -1.30 26 0 15 0
28JAN27 115.00 P 0.00 0.00 0.00 10.81 -1.43 26 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 12.64 -1.53 26 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 14.58 -1.64 27 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 16.65 -1.71 26 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 19.37 -1.20 30 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 21.60 -1.39 31 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 23.92 -1.37 32 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 26.27 -1.40 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.55 -0.15 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.79 -0.21 27 0 16 0
30MAR27 87.50 P 0.00 0.00 0.00 1.16 -0.26 27 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 1.58 -0.32 27 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 2.10 -0.42 27 0 87 0
30MAR27 95.00 P 0.00 0.00 0.00 2.73 -0.53 27 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 3.51 -0.58 27 0 56 0
30MAR27 100.00 P 0.00 0.00 0.00 4.39 -0.70 27 0 98 0
30MAR27 102.50 P 0.00 0.00 0.00 5.36 -0.86 27 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 6.56 -0.90 28 0 72 0
30MAR27 107.50 P 8.29 8.29 8.29 7.84 -1.03 28 6 43 +6
30MAR27 110.00 P 0.00 0.00 0.00 9.25 -1.14 28 0 34 0
30MAR27 112.50 P 0.00 0.00 0.00 10.75 -1.26 28 0 18 0
30MAR27 115.00 P 0.00 0.00 0.00 12.08 -1.33 27 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 13.84 -1.37 27 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 15.67 -1.48 27 0 72 0
30MAR27 122.50 P 0.00 0.00 0.00 18.14 -1.01 29 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 20.22 -1.51 30 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 22.38 -1.46 30 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 24.63 -1.41 31 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 26.93 -1.32 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 29.26 -1.26 33 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 31.54 -1.34 33 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 33.85 -1.37 33 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 36.21 -1.37 34 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 38.63 -1.39 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 41.13 -1.35 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 43.58 -1.36 37 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 46.11 -1.31 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.60 -1.30 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 51.17 -1.22 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.59 -1.29 43 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.05 -1.33 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.58 -1.29 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.06 -1.30 46 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.14 -0.23 27 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 1.49 -0.32 27 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 1.96 -0.42 27 0 0 0
29JUN27 90.00 P 2.93 2.93 2.93 2.49 -0.52 27 15 37 +14
29JUN27 92.50 P 0.00 0.00 0.00 3.20 -0.54 27 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 3.97 -0.58 27 0 34 0
29JUN27 97.50 P 5.58 5.58 5.58 4.65 -0.86 27 15 16 +15
29JUN27 100.00 P 0.00 0.00 0.00 5.79 -0.73 27 0 85 0
29JUN27 102.50 P 0.00 0.00 0.00 6.84 -0.88 27 0 20 0
29JUN27 105.00 P 0.00 0.00 0.00 8.04 -0.92 27 0 68 0
29JUN27 107.50 P 0.00 0.00 0.00 9.32 -1.06 27 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 10.74 -1.10 28 0 47 0
29JUN27 112.50 P 0.00 0.00 0.00 12.23 -1.23 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 13.85 -0.83 28 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 15.54 -0.91 28 0 20 0
29JUN27 120.00 P 0.00 0.00 0.00 17.37 -0.87 28 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 19.22 -1.56 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.23 -1.55 29 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 23.26 -1.56 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 25.40 -1.52 30 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 27.59 -1.48 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 29.84 -1.42 31 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 32.15 -1.33 31 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.44 -1.29 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 36.73 -1.30 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 39.02 -1.32 32 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 41.34 -1.34 33 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 43.69 -1.38 33 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 46.13 -1.38 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 48.60 -1.37 35 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 1.79 -0.26 27 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.26 -0.29 27 0 20 0
29SEP27 87.50 P 0.00 0.00 0.00 2.80 -0.46 27 0 20 0
29SEP27 90.00 P 0.00 0.00 0.00 3.52 -0.43 27 0 10 0
29SEP27 92.50 P 4.44 4.44 4.44 4.27 -0.49 27 30 32 +30
29SEP27 95.00 P 0.00 0.00 0.00 5.08 -0.56 27 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 6.01 -0.63 27 0 8 0
29SEP27 100.00 P 0.00 0.00 0.00 7.02 -0.70 27 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 8.13 -0.79 27 0 40 0
29SEP27 105.00 P 0.00 0.00 0.00 9.34 -0.83 27 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 10.63 -0.31 28 0 16 0
29SEP27 110.00 P 0.00 0.00 0.00 12.04 -0.98 28 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 13.49 -1.07 28 0 40 0
29SEP27 115.00 P 0.00 0.00 0.00 15.11 -0.79 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 16.75 -1.23 28 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 18.49 -1.28 28 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 20.33 -1.34 28 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 22.20 -1.43 28 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 24.20 -1.41 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 26.23 -1.43 29 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 28.32 -1.42 29 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 30.50 -1.37 30 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 32.72 -1.31 30 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 34.98 -1.28 31 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 37.19 -1.28 31 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 39.44 -1.27 31 0 0 0
TOTAL PUT 781 12,074 +352
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$ 1.885
29OCT26 1.40 C 0.00 0.00 0.00 0.49 -0.02 75 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.44 -0.02 68 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.39 -0.03 60 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.34 -0.03 52 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.12 -0.02 43 0 16 0
29OCT26 1.85 C 0.07 0.07 0.07 0.08 -0.02 38 30 118 0
29OCT26 1.90 C 0.00 0.00 0.00 0.05 -0.02 35 0 145 0
29OCT26 1.95 C 0.00 0.00 0.00 0.04 -0.01 41 0 157 0
29OCT26 2.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 202 0
29OCT26 2.10 C 0.00 0.00 0.00 0.01 -0.01 42 0 324 0
29OCT26 2.20 C 0.00 0.00 0.00 0.01 0.00 54 0 212 0
29OCT26 2.30 C 0.00 0.00 0.00 0.01 0.00 66 0 494 0
29OCT26 2.40 C 0.00 0.00 0.00 0.01 0.00 76 0 260 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 86 0 141 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 95 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 103 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 111 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 126 0 24 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 151 0 14 0
27NOV26 1.40 C 0.00 0.00 0.00 0.49 -0.03 0 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.40 -0.03 45 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.36 -0.03 49 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.31 -0.02 43 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.27 -0.03 44 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.22 -0.04 37 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.13 -0.03 41 0 30 0
27NOV26 1.90 C 0.00 0.00 0.00 0.10 -0.02 39 0 147 0
27NOV26 1.95 C 0.00 0.00 0.00 0.08 -0.02 39 0 65 0
27NOV26 2.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 71 0
27NOV26 2.10 C 0.04 0.04 0.04 0.04 -0.01 41 5 137 +5
27NOV26 2.20 C 0.00 0.00 0.00 0.03 0.00 45 0 357 0
27NOV26 2.30 C 0.00 0.00 0.00 0.02 0.00 47 0 107 0
27NOV26 2.40 C 0.00 0.00 0.00 0.01 0.00 45 0 110 0
27NOV26 2.50 C 0.00 0.00 0.00 0.01 0.00 50 0 266 0
27NOV26 2.60 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 74 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.50 -0.03 38 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.46 -0.03 44 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.41 -0.04 39 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.37 -0.03 41 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.33 -0.04 41 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.29 -0.04 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.26 -0.03 42 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.23 -0.03 43 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.20 -0.02 43 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.15 -0.02 43 0 131 0
30DEC26 1.95 C 0.00 0.00 0.00 0.13 -0.01 43 0 360 0
30DEC26 2.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 540 0
30DEC26 2.10 C 0.00 0.00 0.00 0.08 -0.01 44 0 267 0
30DEC26 2.20 C 0.00 0.00 0.00 0.06 0.00 45 0 321 0
30DEC26 2.30 C 0.00 0.00 0.00 0.04 0.00 44 0 324 0
30DEC26 2.40 C 0.00 0.00 0.00 0.03 0.00 45 0 296 0
30DEC26 2.50 C 0.00 0.00 0.00 0.02 0.00 45 0 181 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 42 0 317 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 46 0 108 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 49 0 54 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 53 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 56 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 59 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 73 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 75 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 82 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 84 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 86 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 94 0 224 0
28JAN27 1.40 C 0.00 0.00 0.00 0.52 -0.03 46 0 0 0
28JAN27 1.45 C 0.00 0.00 0.00 0.47 -0.04 42 0 0 0
28JAN27 1.50 C 0.00 0.00 0.00 0.44 -0.02 47 0 0 0
28JAN27 1.55 C 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
28JAN27 1.60 C 0.00 0.00 0.00 0.35 -0.03 41 0 0 0
28JAN27 1.65 C 0.00 0.00 0.00 0.31 -0.03 40 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.29 -0.02 44 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.20 -0.02 43 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.55 -0.03 47 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.51 -0.03 46 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.47 -0.03 45 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.43 -0.04 44 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.40 -0.02 45 0 88 0
30MAR27 1.65 C 0.00 0.00 0.00 0.37 -0.03 45 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.34 -0.02 45 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.31 -0.02 45 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.26 -0.02 45 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.21 -0.02 44 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.19 -0.01 44 0 91 0
30MAR27 2.10 C 0.00 0.00 0.00 0.16 0.00 45 0 15 0
30MAR27 2.20 C 0.00 0.00 0.00 0.13 -0.01 45 0 207 0
30MAR27 2.30 C 0.00 0.00 0.00 0.10 -0.01 43 0 28 0
30MAR27 2.40 C 0.00 0.00 0.00 0.09 0.00 46 0 30 0
30MAR27 2.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 15 0
30MAR27 2.60 C 0.00 0.00 0.00 0.05 0.00 43 0 44 0
30MAR27 2.70 C 0.00 0.00 0.00 0.04 0.00 43 0 154 0
30MAR27 2.80 C 0.00 0.00 0.00 0.03 0.00 43 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.02 0.00 41 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 42 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 44 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 46 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 450 0
29JUN27 1.40 C 0.00 0.00 0.00 0.58 -0.02 48 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.54 -0.03 47 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.51 -0.02 48 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.47 -0.02 46 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.44 -0.02 46 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.41 -0.02 46 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.38 -0.02 46 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.35 -0.02 45 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.32 -0.02 44 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.26 -0.01 45 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.24 -0.01 45 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.20 -0.01 44 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.17 -0.01 44 0 10 0
29JUN27 2.30 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.12 -0.01 44 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 15 0
29JUN27 2.60 C 0.00 0.00 0.00 0.09 0.00 45 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.07 0.00 44 0 20 0
29JUN27 2.80 C 0.00 0.00 0.00 0.05 -0.01 42 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.02 -0.01 38 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.01 -0.01 35 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.01 0.00 38 0 600 0
29JUN27 3.50 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 66 0
29SEP27 1.40 C 0.00 0.00 0.00 0.60 -0.03 48 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.57 -0.03 48 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.54 -0.02 49 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.50 -0.03 47 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.48 -0.02 48 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.45 -0.02 48 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.42 -0.02 47 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.39 -0.03 46 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.37 -0.02 47 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.35 -0.02 47 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.33 -0.02 47 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.30 -0.03 45 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.25 -0.02 46 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.22 -0.02 46 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.19 -0.02 45 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.08 0.00 46 0 35 0
29SEP27 3.10 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
TOTAL CALL 35 16,799 +5
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 78 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 60 0 142 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 43 0 27 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 0.00 44 0 15 0
29OCT26 1.80 P 0.00 0.00 0.00 0.03 0.00 41 0 297 0
29OCT26 1.85 P 0.00 0.00 0.00 0.05 0.00 43 0 383 0
29OCT26 1.90 P 0.00 0.00 0.00 0.08 +0.01 46 0 151 0
29OCT26 1.95 P 0.00 0.00 0.00 0.11 +0.01 46 0 489 0
29OCT26 2.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 894 0
29OCT26 2.10 P 0.25 0.25 0.25 0.23 +0.02 50 15 914 -15
29OCT26 2.20 P 0.00 0.00 0.00 0.32 +0.02 50 0 139 0
29OCT26 2.30 P 0.00 0.00 0.00 0.42 +0.02 61 0 420 -15
29OCT26 2.40 P 0.00 0.00 0.00 0.52 +0.02 71 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.62 +0.03 80 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.72 +0.02 88 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.82 +0.03 97 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.93 +0.04 125 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 1.02 +0.03 112 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.13 +0.04 141 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.22 +0.03 125 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.32 +0.03 132 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.43 +0.04 163 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.53 +0.04 169 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.01 0.00 52 0 163 0
27NOV26 1.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 1.55 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.02 0.00 44 0 52 0
27NOV26 1.65 P 0.00 0.00 0.00 0.03 0.00 45 0 61 0
27NOV26 1.70 P 0.00 0.00 0.00 0.04 0.00 43 0 30 0
27NOV26 1.75 P 0.00 0.00 0.00 0.05 0.00 41 0 97 0
27NOV26 1.80 P 0.00 0.00 0.00 0.07 0.00 42 0 450 0
27NOV26 1.85 P 0.00 0.00 0.00 0.09 0.00 41 0 125 0
27NOV26 1.90 P 0.00 0.00 0.00 0.12 +0.01 43 0 300 0
27NOV26 1.95 P 0.00 0.00 0.00 0.15 +0.01 44 0 161 0
27NOV26 2.00 P 0.19 0.19 0.19 0.18 +0.02 43 5 270 +5
27NOV26 2.10 P 0.00 0.00 0.00 0.25 +0.01 42 0 124 0
27NOV26 2.20 P 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.43 +0.03 47 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.52 +0.02 45 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.63 +0.03 61 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.73 +0.02 67 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.83 +0.03 73 0 2 -20
27NOV26 2.80 P 0.00 0.00 0.00 0.93 +0.03 78 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 1.03 +0.03 83 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 1.13 +0.03 88 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.23 +0.03 92 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.33 +0.03 97 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.43 +0.03 101 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.53 +0.03 106 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30DEC26 1.45 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.02 0.00 43 0 4 0
30DEC26 1.55 P 0.00 0.00 0.00 0.03 0.00 44 0 3 0
30DEC26 1.60 P 0.04 0.04 0.04 0.04 0.00 44 3 406 +3
30DEC26 1.65 P 0.06 0.06 0.06 0.05 0.00 43 10 781 0
30DEC26 1.70 P 0.00 0.00 0.00 0.06 -0.01 41 0 401 0
30DEC26 1.75 P 0.00 0.00 0.00 0.09 +0.01 45 0 135 0
30DEC26 1.80 P 0.00 0.00 0.00 0.11 +0.01 45 0 120 0
30DEC26 1.85 P 0.00 0.00 0.00 0.13 +0.01 44 0 147 0
30DEC26 1.90 P 0.00 0.00 0.00 0.16 +0.01 45 0 251 0
30DEC26 1.95 P 0.00 0.00 0.00 0.19 +0.02 45 0 765 0
30DEC26 2.00 P 0.00 0.00 0.00 0.21 0.00 42 0 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.28 +0.01 43 0 1,794 0
30DEC26 2.20 P 0.00 0.00 0.00 0.36 +0.01 44 0 516 0
30DEC26 2.30 P 0.00 0.00 0.00 0.45 +0.03 47 0 219 0
30DEC26 2.40 P 0.00 0.00 0.00 0.54 +0.03 48 0 111 0
30DEC26 2.50 P 0.63 0.63 0.63 0.64 +0.04 53 10 622 -10
30DEC26 2.60 P 0.00 0.00 0.00 0.73 +0.02 53 0 232 0
30DEC26 2.70 P 0.00 0.00 0.00 0.83 +0.03 57 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.93 +0.03 62 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.03 +0.01 66 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.13 +0.01 69 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.23 +0.01 73 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.33 +0.03 76 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.43 +0.03 80 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 1.53 +0.03 83 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.63 +0.04 86 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.73 +0.03 89 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.83 +0.03 92 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.92 +0.03 85 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.03 +0.03 98 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.12 +0.02 90 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.23 +0.04 103 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.33 +0.04 105 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.43 +0.04 108 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.52 +0.03 99 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.63 +0.04 112 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.73 +0.04 114 0 0 0
28JAN27 1.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.18 +0.02 44 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.21 +0.02 44 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.38 +0.02 44 0 5 0
28JAN27 2.30 P 0.00 0.00 0.00 0.46 +0.02 44 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.55 +0.03 46 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.64 +0.03 47 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.73 +0.02 47 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.83 +0.03 50 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.93 +0.03 54 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.05 0.00 45 0 3 0
30MAR27 1.50 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.08 0.00 46 0 406 0
30MAR27 1.60 P 0.00 0.00 0.00 0.09 0.00 44 0 62 0
30MAR27 1.65 P 0.00 0.00 0.00 0.11 +0.01 45 0 240 0
30MAR27 1.70 P 0.00 0.00 0.00 0.13 +0.01 45 0 144 0
30MAR27 1.75 P 0.00 0.00 0.00 0.15 +0.01 45 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.17 +0.01 44 0 36 0
30MAR27 1.85 P 0.00 0.00 0.00 0.19 0.00 43 0 78 0
30MAR27 1.90 P 0.00 0.00 0.00 0.22 +0.01 44 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.24 0.00 42 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.27 0.00 42 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.34 0.00 43 0 123 0
30MAR27 2.20 P 0.00 0.00 0.00 0.41 +0.01 43 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.49 +0.02 44 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.57 +0.02 44 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.65 +0.02 42 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.74 +0.02 43 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.83 +0.02 43 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.93 +0.03 46 0 309 0
30MAR27 2.90 P 0.00 0.00 0.00 1.03 +0.01 48 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.13 +0.01 51 0 65 0
30MAR27 3.10 P 0.00 0.00 0.00 1.23 +0.01 54 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.33 +0.03 57 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.43 +0.03 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.53 +0.03 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.63 +0.04 64 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.73 +0.03 66 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.83 +0.03 68 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.93 +0.04 70 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 2.03 +0.03 72 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.13 +0.03 74 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.23 +0.04 76 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.33 +0.04 78 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.43 +0.04 79 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.53 +0.04 81 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.10 0.00 42 0 49 0
29JUN27 1.55 P 0.00 0.00 0.00 0.12 0.00 43 0 112 0
29JUN27 1.60 P 0.00 0.00 0.00 0.14 0.00 43 0 15 0
29JUN27 1.65 P 0.00 0.00 0.00 0.16 0.00 43 0 15 0
29JUN27 1.70 P 0.00 0.00 0.00 0.18 +0.01 42 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.21 +0.01 43 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.23 +0.01 42 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.26 +0.02 43 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.28 +0.01 41 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.31 +0.01 42 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.34 +0.01 41 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.41 +0.02 42 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.48 +0.02 42 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.55 +0.02 41 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.62 +0.01 39 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.70 +0.02 39 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.78 +0.02 37 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.87 +0.02 38 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.95 +0.02 35 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.05 +0.03 37 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.14 +0.02 36 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.23 +0.01 34 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.33 +0.03 37 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.43 +0.03 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.53 +0.03 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.63 +0.03 45 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.73 +0.03 47 0 55 0
29SEP27 1.40 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.17 0.00 46 0 50 0
29SEP27 1.60 P 0.00 0.00 0.00 0.19 +0.01 46 0 116 0
29SEP27 1.65 P 0.00 0.00 0.00 0.21 +0.01 45 0 51 0
29SEP27 1.70 P 0.00 0.00 0.00 0.23 0.00 45 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.29 +0.02 46 0 15 0
29SEP27 1.85 P 0.30 0.30 0.30 0.31 +0.01 45 15 85 +15
29SEP27 1.90 P 0.00 0.00 0.00 0.34 +0.01 45 0 16 0
29SEP27 1.95 P 0.00 0.00 0.00 0.37 +0.02 45 0 0 0
29SEP27 2.00 P 0.39 0.39 0.39 0.39 0.00 43 12 13 +12
29SEP27 2.10 P 0.00 0.00 0.00 0.45 0.00 42 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.52 +0.01 42 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.59 +0.01 42 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.67 +0.01 42 0 100 0
29SEP27 2.50 P 0.00 0.00 0.00 0.75 +0.02 43 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.84 +0.03 44 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.92 +0.02 43 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 1.00 +0.02 42 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.09 +0.03 43 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.18 +0.03 43 0 25 0
29SEP27 3.10 P 0.00 0.00 0.00 1.26 +0.02 41 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.35 +0.03 40 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.44 +0.03 39 0 170 0
TOTAL PUT 70 19,055 -25
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$ 34.380
16OCT26 21.00 C 0.00 0.00 0.00 13.39 +1.96 198 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 13.03 +1.84 308 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 12.53 +1.84 295 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 12.03 +1.84 282 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 11.39 +1.96 162 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 11.03 +1.83 257 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 10.39 +1.96 145 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 9.89 +1.96 137 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 9.39 +1.96 129 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 8.89 +1.96 121 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 8.53 +1.91 199 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 7.89 +1.96 105 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 7.39 +1.95 98 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 7.03 +2.09 166 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 6.39 +1.93 84 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 5.89 +1.91 77 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 5.39 +1.88 70 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 4.90 +1.84 78 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 4.41 +1.78 77 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 3.93 +1.71 77 0 30 0
16OCT26 31.00 C 0.00 0.00 0.00 3.46 +1.65 77 0 30 0
16OCT26 31.50 C 0.00 0.00 0.00 3.00 +1.53 76 0 6 0
16OCT26 32.00 C 0.98 1.41 0.98 2.64 +1.46 86 45 51 -21
16OCT26 32.50 C 0.75 0.80 0.75 2.23 +1.29 84 45 87 -15
16OCT26 33.00 C 0.57 1.30 0.57 1.84 +1.11 81 30 104 -15
16OCT26 33.50 C 1.00 1.00 1.00 1.49 +0.94 80 10 175 +10
16OCT26 34.00 C 0.00 0.00 0.00 1.19 +0.77 79 0 71 0
16OCT26 34.50 C 0.62 1.03 0.62 0.93 +0.62 79 90 93 +42
16OCT26 35.00 C 0.33 0.85 0.33 0.71 +0.48 78 70 55 +25
16OCT26 35.50 C 0.34 0.34 0.34 0.53 +0.37 78 16 85 +15
16OCT26 36.00 C 0.36 0.44 0.25 0.38 +0.27 77 40 46 -10
16OCT26 36.50 C 0.18 0.20 0.13 0.27 +0.19 76 31 76 +1
16OCT26 37.00 C 0.19 0.19 0.19 0.19 +0.14 77 15 150 +15
16OCT26 37.50 C 0.00 0.00 0.00 0.13 +0.09 77 0 64 0
16OCT26 38.00 C 0.08 0.14 0.08 0.09 +0.07 77 21 77 +21
16OCT26 38.50 C 0.06 0.06 0.06 0.06 +0.05 77 20 155 +20
16OCT26 39.00 C 0.00 0.00 0.00 0.04 +0.03 78 0 15 0
16OCT26 39.50 C 0.00 0.00 0.00 0.03 +0.02 80 0 63 0
16OCT26 40.00 C 0.00 0.00 0.00 0.02 +0.01 81 0 15 0
16OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
16OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
16OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 12.03 - 151 0 0 -
23OCT26 23.00 C 0.00 0.00 0.00 11.40 - 0 0 0 -
23OCT26 23.50 C 0.00 0.00 0.00 11.03 - 138 0 0 -
23OCT26 24.00 C 0.00 0.00 0.00 10.40 - 0 0 0 -
23OCT26 24.50 C 0.00 0.00 0.00 9.90 +1.95 0 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 9.53 +1.86 119 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 8.90 +1.94 0 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 8.53 +1.91 106 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 8.03 +2.05 100 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 7.41 +1.91 58 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 7.03 +2.00 88 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 6.43 +1.87 61 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 5.94 +1.82 60 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 5.47 +1.79 62 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 5.00 +1.73 61 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 4.54 +1.66 61 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 4.09 +1.57 60 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 3.67 +1.55 61 0 0 0
23OCT26 31.50 C 2.07 2.07 2.07 3.26 +1.44 61 15 15 +15
23OCT26 32.00 C 1.32 1.76 1.32 2.88 +1.34 61 30 30 +30
23OCT26 32.50 C 1.18 1.18 1.18 2.51 +1.21 61 15 30 +15
23OCT26 33.00 C 0.88 1.70 0.88 2.23 +1.15 63 106 91 +76
23OCT26 33.50 C 0.71 1.60 0.71 1.84 +0.94 59 45 27 +15
23OCT26 34.00 C 0.57 1.17 0.57 1.62 +0.89 62 30 0 0
23OCT26 34.50 C 0.00 0.00 0.00 1.37 +0.78 62 0 0 0
23OCT26 35.00 C 0.63 1.19 0.63 1.14 +0.66 61 32 15 +15
23OCT26 35.50 C 0.00 0.00 0.00 0.95 +0.57 61 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.78 +0.47 61 0 0 0
23OCT26 36.50 C 0.56 0.67 0.56 0.64 +0.39 62 30 30 +15
23OCT26 37.00 C 0.44 0.44 0.44 0.52 +0.33 62 15 15 +15
23OCT26 37.50 C 0.00 0.00 0.00 0.41 +0.26 61 0 0 0
23OCT26 38.00 C 0.34 0.34 0.34 0.33 +0.22 62 15 15 +15
23OCT26 38.50 C 0.00 0.00 0.00 0.26 +0.17 62 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 0.20 +0.13 61 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 0.15 +0.10 61 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 0.12 +0.08 61 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 0.09 +0.06 61 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 0.07 +0.05 62 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 0.05 +0.04 61 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 0.04 +0.03 62 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 0.03 +0.02 62 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.53 +1.84 123 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.41 +1.95 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.42 +1.96 66 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.53 +1.86 92 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.53 +1.83 82 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.67 +2.11 88 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 6.68 +1.88 79 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 5.55 +1.73 57 0 30 0
29OCT26 30.00 C 4.73 5.05 4.53 4.80 +1.75 66 1,790 690 -861
29OCT26 31.00 C 0.00 0.00 0.00 3.83 +1.52 57 0 99 0
29OCT26 32.00 C 1.73 1.83 1.73 3.07 +1.32 56 26 336 +11
29OCT26 33.00 C 1.44 1.94 1.44 2.41 +1.12 56 69 169 +17
29OCT26 34.00 C 1.05 1.84 1.05 1.86 +0.93 57 285 431 +232
29OCT26 35.00 C 1.34 1.34 1.34 1.38 +0.73 57 15 532 0
29OCT26 36.00 C 0.96 0.96 0.96 1.00 +0.54 56 15 697 +15
29OCT26 37.00 C 0.53 0.73 0.53 0.73 +0.42 57 109 315 +4
29OCT26 38.00 C 0.39 0.56 0.39 0.50 +0.30 57 135 58 -48
29OCT26 39.00 C 0.23 0.23 0.23 0.34 +0.21 57 15 92 0
29OCT26 40.00 C 0.00 0.00 0.00 0.22 +0.14 56 0 123 0
29OCT26 41.00 C 0.00 0.00 0.00 0.15 +0.10 57 0 62 0
29OCT26 42.00 C 0.00 0.00 0.00 0.09 +0.06 57 0 164 0
29OCT26 43.00 C 0.00 0.00 0.00 0.06 +0.04 57 0 517 0
29OCT26 44.00 C 0.00 0.00 0.00 0.04 +0.03 58 0 137 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 108 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 27 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 331 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 133 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.53 +1.84 65 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.53 +1.96 59 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.52 +1.90 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.53 +1.83 47 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.63 +1.82 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.71 +1.65 51 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 6.92 +1.62 55 0 30 0
27NOV26 29.00 C 0.00 0.00 0.00 6.06 +1.62 53 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 5.26 +1.49 52 0 169 0
27NOV26 31.00 C 0.00 0.00 0.00 4.55 +1.47 52 0 103 0
27NOV26 32.00 C 2.39 2.90 2.39 3.89 +1.31 52 40 163 +37
27NOV26 33.00 C 2.20 2.72 2.20 3.20 +1.09 50 108 201 +84
27NOV26 34.00 C 2.07 2.20 2.07 2.69 +0.97 50 31 82 +22
27NOV26 35.00 C 1.80 1.80 1.80 2.25 +0.86 51 3 98 0
27NOV26 36.00 C 1.44 1.44 1.44 1.87 +0.76 51 30 334 +15
27NOV26 37.00 C 1.14 1.14 1.14 1.52 +0.64 51 7 55 0
27NOV26 38.00 C 0.96 0.99 0.96 1.24 +0.54 51 30 119 0
27NOV26 39.00 C 0.00 0.00 0.00 1.00 +0.42 51 0 115 0
27NOV26 40.00 C 0.00 0.00 0.00 0.82 +0.37 52 0 190 0
27NOV26 41.00 C 0.00 0.00 0.00 0.67 +0.33 53 0 150 0
27NOV26 42.00 C 0.00 0.00 0.00 0.53 +0.27 53 0 81 0
27NOV26 43.00 C 0.00 0.00 0.00 0.42 +0.22 53 0 17 0
27NOV26 44.00 C 0.00 0.00 0.00 0.33 +0.18 53 0 254 0
27NOV26 45.00 C 0.00 0.00 0.00 0.25 +0.14 52 0 105 0
27NOV26 46.00 C 0.00 0.00 0.00 0.19 +0.10 52 0 90 0
27NOV26 47.00 C 0.00 0.00 0.00 0.15 +0.08 52 0 90 0
27NOV26 48.00 C 0.00 0.00 0.00 0.12 +0.07 53 0 150 0
27NOV26 49.00 C 0.00 0.00 0.00 0.09 +0.05 53 0 123 0
27NOV26 50.00 C 0.00 0.00 0.00 0.07 +0.04 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.53 +1.84 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.62 +1.88 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.68 +1.85 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.77 +1.81 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.88 +1.75 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.95 +1.56 45 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 7.21 +1.60 48 0 14 0
30DEC26 29.00 C 0.00 0.00 0.00 6.37 +1.45 46 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 5.64 +1.35 46 0 30 0
30DEC26 31.00 C 0.00 0.00 0.00 5.06 +1.34 48 0 60 0
30DEC26 32.00 C 3.18 3.18 3.18 4.44 +1.33 48 1 60 0
30DEC26 33.00 C 0.00 0.00 0.00 3.88 +1.21 48 0 35 0
30DEC26 34.00 C 2.67 3.05 2.55 3.27 +1.00 47 29 25 -8
30DEC26 35.00 C 2.28 2.28 2.28 2.82 +0.90 47 9 80 +2
30DEC26 36.00 C 1.66 1.97 1.66 2.43 +0.81 47 2 196 0
30DEC26 37.00 C 1.23 1.68 1.23 2.07 +0.71 47 15 119 -3
30DEC26 38.00 C 1.75 1.75 1.75 1.77 +0.64 47 15 89 0
30DEC26 39.00 C 1.41 1.41 1.41 1.50 +0.56 47 31 94 +4
30DEC26 40.00 C 0.00 0.00 0.00 1.26 +0.48 47 0 171 0
30DEC26 41.00 C 0.00 0.00 0.00 1.06 +0.41 47 0 114 0
30DEC26 42.00 C 0.00 0.00 0.00 0.90 +0.35 48 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 0.77 +0.31 48 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.66 +0.29 49 0 69 0
30DEC26 45.00 C 0.00 0.00 0.00 0.54 +0.24 48 0 120 0
30DEC26 46.00 C 0.40 0.40 0.40 0.45 +0.20 49 15 90 0
30DEC26 47.00 C 0.00 0.00 0.00 0.37 +0.17 49 0 105 0
30DEC26 48.00 C 0.00 0.00 0.00 0.30 +0.14 48 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 0.25 +0.12 48 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.20 +0.09 48 0 101 0
30DEC26 52.50 C 0.00 0.00 0.00 0.12 +0.06 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.07 +0.04 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 12.69 +1.89 47 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 11.76 +1.87 47 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 10.68 +1.66 36 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 9.96 +1.78 46 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 8.88 +1.50 39 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 8.10 +1.45 41 0 45 0
28JAN27 28.00 C 0.00 0.00 0.00 7.29 +1.37 41 0 15 0
28JAN27 29.00 C 0.00 0.00 0.00 6.58 +1.46 43 0 135 0
28JAN27 30.00 C 0.00 0.00 0.00 6.09 +1.39 46 0 48 0
28JAN27 31.00 C 3.75 3.75 3.75 5.29 +1.31 44 3 33 +3
28JAN27 32.00 C 3.19 3.26 3.19 4.86 +1.37 47 17 91 +17
28JAN27 33.00 C 2.77 3.49 2.77 4.31 +1.26 47 19 142 +15
28JAN27 34.00 C 2.92 2.94 2.92 3.70 +1.05 45 3 112 0
28JAN27 35.00 C 0.00 0.00 0.00 3.26 +0.97 45 0 29 0
28JAN27 36.00 C 2.62 2.62 2.62 2.86 +0.88 45 1 59 0
28JAN27 37.00 C 0.00 0.00 0.00 2.50 +0.80 46 0 27 0
28JAN27 38.00 C 0.00 0.00 0.00 2.18 +0.72 46 0 20 0
28JAN27 39.00 C 0.00 0.00 0.00 1.90 +0.65 46 0 38 0
28JAN27 40.00 C 1.33 1.33 1.33 1.64 +0.55 46 15 30 -14
28JAN27 41.00 C 1.27 1.27 1.27 1.42 +0.49 46 30 75 +30
28JAN27 42.00 C 0.00 0.00 0.00 1.22 +0.41 46 0 30 0
28JAN27 43.00 C 0.00 0.00 0.00 1.09 +0.42 47 0 15 0
28JAN27 44.00 C 0.00 0.00 0.00 0.93 +0.35 47 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.80 +0.31 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.69 +1.59 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.06 +1.81 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.87 +1.44 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.07 +1.65 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.58 +1.67 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.56 +1.51 40 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 7.86 +1.44 41 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 7.20 +1.44 42 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 6.57 +1.37 42 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 5.99 +1.20 43 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 5.44 +1.23 43 0 90 0
30MAR27 33.00 C 0.00 0.00 0.00 4.93 +1.15 43 0 45 0
30MAR27 34.00 C 0.00 0.00 0.00 4.46 +1.08 43 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 4.15 +1.13 45 0 105 0
30MAR27 36.00 C 0.00 0.00 0.00 3.63 +0.94 44 0 66 0
30MAR27 37.00 C 0.00 0.00 0.00 3.27 +0.88 44 0 190 0
30MAR27 38.00 C 0.00 0.00 0.00 2.93 +0.81 44 0 92 0
30MAR27 39.00 C 0.00 0.00 0.00 2.63 +0.75 44 0 90 0
30MAR27 40.00 C 0.00 0.00 0.00 2.35 +0.69 44 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 2.10 +0.58 44 0 38 0
30MAR27 42.00 C 0.00 0.00 0.00 1.88 +0.54 44 0 23 0
30MAR27 43.00 C 0.00 0.00 0.00 1.72 +0.51 45 0 56 0
30MAR27 44.00 C 0.00 0.00 0.00 1.53 +0.49 45 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 1.36 +0.45 45 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 1.21 +0.41 45 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 1.08 +0.38 45 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 0.95 +0.33 45 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 0.84 +0.30 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.75 +0.26 45 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.55 +0.21 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.40 +0.16 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.29 +0.11 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.21 +0.09 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.16 +0.07 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.11 +0.04 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 +0.05 45 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 +0.03 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.36 +1.81 43 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.16 +1.40 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.74 +1.73 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.64 +1.36 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.92 +1.32 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.24 +1.53 40 0 27 0
29JUN27 28.00 C 0.00 0.00 0.00 8.59 +1.48 40 0 30 0
29JUN27 29.00 C 0.00 0.00 0.00 7.98 +1.43 41 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 7.40 +1.19 41 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 6.85 +1.32 41 0 30 0
29JUN27 32.00 C 0.00 0.00 0.00 6.33 +1.26 42 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 5.84 +1.19 42 0 60 0
29JUN27 34.00 C 0.00 0.00 0.00 5.39 +1.14 42 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 4.97 +1.08 42 0 54 0
29JUN27 36.00 C 0.00 0.00 0.00 4.71 +1.16 43 0 120 0
29JUN27 37.00 C 0.00 0.00 0.00 4.33 +1.09 43 0 210 0
29JUN27 38.00 C 0.00 0.00 0.00 3.86 +0.91 42 0 90 0
29JUN27 39.00 C 0.00 0.00 0.00 3.54 +0.85 42 0 90 0
29JUN27 40.00 C 0.00 0.00 0.00 3.25 +0.80 43 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 2.98 +0.75 43 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 2.73 +0.70 43 0 220 0
29JUN27 43.00 C 0.00 0.00 0.00 2.58 +0.71 43 0 75 0
29JUN27 44.00 C 0.00 0.00 0.00 2.36 +0.64 43 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 2.16 +0.60 43 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 1.97 +0.55 43 0 22 0
29JUN27 47.00 C 0.00 0.00 0.00 1.80 +0.55 43 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 1.65 +0.49 43 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 1.50 +0.41 43 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 1.33 +0.35 43 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 1.09 +0.34 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.88 +0.28 44 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.69 +0.24 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.55 +0.20 43 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.43 +0.15 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.34 +0.12 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.27 +0.10 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.22 +0.09 44 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.17 +0.07 43 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.14 +0.05 44 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.11 +0.04 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.09 +0.04 44 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.07 +0.03 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 13.77 +1.79 42 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 12.60 +1.36 36 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 12.24 +1.72 42 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 11.51 +1.67 42 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.82 +1.63 42 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.85 +1.28 39 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.23 +1.49 39 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 8.65 +1.44 40 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 8.09 +1.39 40 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 7.57 +1.34 40 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 7.07 +1.29 41 0 30 0
29SEP27 33.00 C 0.00 0.00 0.00 6.60 +1.24 41 0 15 0
29SEP27 34.00 C 0.00 0.00 0.00 6.16 +1.19 41 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 5.74 +1.13 41 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 5.35 +1.09 41 0 45 0
29SEP27 37.00 C 0.00 0.00 0.00 4.99 +1.04 41 0 30 0
29SEP27 38.00 C 0.00 0.00 0.00 4.64 +0.99 41 0 15 0
29SEP27 39.00 C 0.00 0.00 0.00 4.32 +0.94 41 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 4.02 +0.90 42 0 45 0
29SEP27 41.00 C 0.00 0.00 0.00 3.74 +0.86 42 0 90 0
29SEP27 42.00 C 0.00 0.00 0.00 3.47 +0.81 42 0 60 0
29SEP27 43.00 C 0.00 0.00 0.00 3.23 +0.77 42 0 72 0
29SEP27 44.00 C 0.00 0.00 0.00 3.00 +0.73 42 0 38 0
29SEP27 45.00 C 0.00 0.00 0.00 2.87 +0.75 42 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 2.67 +0.69 42 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 2.48 +0.64 42 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 2.30 +0.60 42 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 2.14 +0.57 42 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 1.98 +0.53 42 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 1.64 +0.46 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.36 +0.39 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.13 +0.34 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.94 +0.27 42 0 15 0
29SEP27 62.50 C 0.71 0.71 0.71 0.80 +0.25 43 15 45 +15
29SEP27 65.00 C 0.00 0.00 0.00 0.67 +0.22 43 0 45 0
29SEP27 67.50 C 0.00 0.00 0.00 0.56 +0.19 43 0 15 0
29SEP27 70.00 C 0.52 0.52 0.52 0.46 +0.16 43 15 45 +15
29SEP27 72.50 C 0.00 0.00 0.00 0.38 +0.13 43 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.31 +0.11 42 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.27 +0.10 43 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 0.22 +0.09 43 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 0.19 +0.07 43 0 45 0
29SEP27 85.00 C 0.00 0.00 0.00 0.15 +0.05 42 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.13 +0.05 43 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.11 +0.04 43 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.09 +0.03 42 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.08 +0.04 43 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.06 +0.03 42 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.05 +0.03 42 0 0 0
TOTAL CALL 3,709 16,586 -97
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 146 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 0.00 129 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 -0.01 106 0 11 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.02 98 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 -0.04 91 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.07 83 0 1 0
16OCT26 29.50 P 0.00 0.00 0.00 0.02 -0.11 84 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 0.03 -0.17 81 0 455 0
16OCT26 30.50 P 0.00 0.00 0.00 0.04 -0.26 77 0 54 0
16OCT26 31.00 P 0.50 0.50 0.50 0.07 -0.36 77 15 60 +15
16OCT26 31.50 P 0.00 0.00 0.00 0.12 -0.48 78 0 74 0
16OCT26 32.00 P 0.35 0.35 0.35 0.18 -0.63 76 14 62 +14
16OCT26 32.50 P 0.00 0.00 0.00 0.28 -0.78 77 0 115 0
16OCT26 33.00 P 0.00 0.00 0.00 0.40 -0.96 76 0 119 0
16OCT26 33.50 P 1.30 1.30 1.30 0.58 -1.11 78 30 128 +30
16OCT26 34.00 P 0.74 0.74 0.74 0.74 -1.31 74 30 127 +29
16OCT26 34.50 P 2.80 2.80 0.87 0.98 -1.47 74 55 130 +20
16OCT26 35.00 P 1.27 1.27 1.13 1.26 -1.53 73 25 145 0
16OCT26 35.50 P 0.00 0.00 0.00 1.65 -1.57 78 0 277 0
16OCT26 36.00 P 1.78 1.78 1.78 1.93 -1.75 70 4 67 0
16OCT26 36.50 P 0.00 0.00 0.00 2.31 -1.83 68 0 36 0
16OCT26 37.00 P 0.00 0.00 0.00 2.73 -1.89 66 0 45 0
16OCT26 37.50 P 0.00 0.00 0.00 3.16 -1.94 60 0 31 0
16OCT26 38.00 P 0.00 0.00 0.00 3.62 -1.97 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 4.17 -1.92 77 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 4.65 -1.93 77 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 5.14 -1.94 78 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 5.63 -1.95 78 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 6.12 -1.96 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 6.62 -1.96 0 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 7.12 -1.96 0 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 7.62 -1.96 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 8.12 -1.96 0 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 8.62 -1.96 0 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 9.12 -1.96 0 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 9.62 -1.96 0 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 10.12 -1.96 0 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 10.62 -1.96 0 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 11.12 -1.96 0 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 11.62 -1.96 0 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 - 103 0 0 -
23OCT26 23.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
23OCT26 23.50 P 0.00 0.00 0.00 0.01 - 94 0 0 -
23OCT26 24.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
23OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.01 -0.05 62 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 0.02 -0.06 64 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.03 -0.09 63 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.04 -0.13 61 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 0.07 -0.17 63 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 0.10 -0.24 62 0 15 0
23OCT26 30.00 P 0.00 0.00 0.00 0.14 -0.31 62 0 0 0
23OCT26 30.50 P 0.71 0.71 0.71 0.19 -0.40 61 15 15 +15
23OCT26 31.00 P 0.89 0.89 0.89 0.27 -0.48 62 15 15 +15
23OCT26 31.50 P 1.10 1.10 1.10 0.36 -0.59 61 15 15 +15
23OCT26 32.00 P 1.24 1.24 0.50 0.48 -0.70 61 19 19 +4
23OCT26 32.50 P 0.00 0.00 0.00 0.63 -0.80 62 0 15 0
23OCT26 33.00 P 1.48 1.48 0.72 0.78 -0.94 61 43 56 +41
23OCT26 33.50 P 1.17 1.17 1.17 0.96 -1.08 60 6 30 0
23OCT26 34.00 P 0.00 0.00 0.00 1.17 -1.21 60 0 7 0
23OCT26 34.50 P 1.85 1.85 1.82 1.42 -1.31 60 25 32 +25
23OCT26 35.00 P 2.21 2.21 2.15 1.69 -1.36 60 21 39 +21
23OCT26 35.50 P 0.00 0.00 0.00 2.00 -1.44 59 0 15 0
23OCT26 36.00 P 0.00 0.00 0.00 2.33 -1.53 59 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 2.69 -1.60 60 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 3.10 -1.64 61 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 3.49 -1.71 60 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 3.91 -1.76 61 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 4.34 -1.80 60 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 4.79 -1.83 61 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 5.24 -1.87 60 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 5.71 -1.88 61 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 6.18 -1.91 60 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 6.67 -1.91 62 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 7.15 -1.93 61 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 7.64 -1.94 61 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 8.13 -1.95 61 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 8.62 -1.96 0 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 9.12 -1.96 0 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 9.62 -1.96 0 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 10.12 -1.96 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 108 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 54 0
29OCT26 25.00 P 0.06 0.06 0.06 0.01 -0.01 63 13 131 +13
29OCT26 26.00 P 0.08 0.09 0.08 0.02 -0.03 61 127 94 -89
29OCT26 27.00 P 0.00 0.00 0.00 0.03 -0.08 57 0 363 0
29OCT26 28.00 P 0.16 0.16 0.15 0.07 -0.13 58 60 166 0
29OCT26 29.00 P 0.21 0.21 0.18 0.13 -0.24 57 201 128 +1
29OCT26 30.00 P 0.62 0.62 0.30 0.24 -0.37 57 60 349 -15
29OCT26 31.00 P 0.48 0.48 0.48 0.42 -0.52 57 45 344 +30
29OCT26 32.00 P 0.71 0.71 0.71 0.67 -0.71 57 15 519 0
29OCT26 33.00 P 1.40 1.40 1.03 1.02 -0.91 58 189 374 +159
29OCT26 34.00 P 2.20 2.23 1.33 1.43 -1.13 57 99 447 +56
29OCT26 35.00 P 2.25 2.25 1.86 1.95 -1.25 56 73 382 -3
29OCT26 36.00 P 2.56 2.56 2.56 2.58 -1.29 57 256 930 +254
29OCT26 37.00 P 0.00 0.00 0.00 3.28 -1.56 56 0 237 0
29OCT26 38.00 P 0.00 0.00 0.00 4.07 -1.60 57 0 337 0
29OCT26 39.00 P 0.00 0.00 0.00 4.91 -1.73 56 0 213 0
29OCT26 40.00 P 6.06 6.06 6.06 5.72 -1.87 50 1 168 0
29OCT26 41.00 P 0.00 0.00 0.00 6.67 -1.93 50 0 244 0
29OCT26 42.00 P 0.00 0.00 0.00 7.68 -1.96 57 0 144 0
29OCT26 43.00 P 0.00 0.00 0.00 8.69 -2.03 64 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 9.63 -2.10 57 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 10.62 -2.04 0 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 11.62 -1.96 0 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 12.62 -1.96 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 13.62 -1.96 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.62 -1.96 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.62 -1.96 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 18.12 -1.96 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.62 -1.96 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 23.12 -1.96 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.62 -1.96 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 28.12 -1.96 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 30.62 -1.96 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 33.12 -1.96 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 35.62 -1.96 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 38.12 -1.96 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 40.62 -1.96 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 43.12 -1.96 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 45.62 -1.96 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 48.12 -1.96 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 50.62 -1.96 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 53.12 -1.96 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 55.62 -1.96 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 58.12 -1.96 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 60.62 -1.96 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 63.12 -1.96 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 65.62 -1.96 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.03 -0.03 53 0 285 0
27NOV26 24.00 P 0.16 0.16 0.16 0.05 -0.06 52 12 123 0
27NOV26 25.00 P 0.20 0.20 0.20 0.09 -0.09 52 15 65 +15
27NOV26 26.00 P 0.00 0.00 0.00 0.15 -0.14 52 0 45 0
27NOV26 27.00 P 0.40 0.40 0.40 0.25 -0.20 53 15 67 +15
27NOV26 28.00 P 0.46 0.46 0.46 0.38 -0.28 53 30 229 +30
27NOV26 29.00 P 0.62 0.62 0.62 0.56 -0.37 53 30 136 +30
27NOV26 30.00 P 0.98 0.98 0.98 0.79 -0.48 53 16 208 +15
27NOV26 31.00 P 1.31 1.31 1.29 1.08 -0.60 53 30 374 0
27NOV26 32.00 P 1.70 1.70 1.66 1.43 -0.73 53 45 635 +45
27NOV26 33.00 P 2.76 2.76 1.86 1.85 -0.86 53 179 385 +141
27NOV26 34.00 P 3.07 3.07 2.28 2.34 -0.97 54 264 408 +158
27NOV26 35.00 P 3.30 3.33 2.81 2.90 -1.10 54 56 148 +30
27NOV26 36.00 P 0.00 0.00 0.00 3.51 -1.15 54 0 115 0
27NOV26 37.00 P 0.00 0.00 0.00 4.17 -1.20 55 0 36 0
27NOV26 38.00 P 0.00 0.00 0.00 4.77 -1.28 52 0 105 0
27NOV26 39.00 P 0.00 0.00 0.00 5.52 -1.50 52 0 131 0
27NOV26 40.00 P 0.00 0.00 0.00 6.31 -1.77 52 0 105 0
27NOV26 41.00 P 0.00 0.00 0.00 7.15 -1.83 52 0 45 0
27NOV26 42.00 P 0.00 0.00 0.00 8.02 -1.71 52 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 8.91 -1.81 52 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 9.83 -1.90 52 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.76 -1.90 52 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 11.71 -1.88 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.68 -1.90 53 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 13.65 -1.93 52 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 14.63 -1.95 52 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.62 -1.96 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.12 -1.96 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.62 -1.96 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 23.12 -1.96 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.62 -1.96 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 28.12 -1.96 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 30.62 -1.96 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 33.12 -1.96 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 35.62 -1.96 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 38.12 -1.96 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 40.62 -1.96 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 43.12 -1.96 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 45.62 -1.96 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 48.12 -1.96 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 50.62 -1.96 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 53.12 -1.96 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 55.62 -1.96 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 58.12 -1.96 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 60.62 -1.96 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 63.12 -1.96 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 65.62 -1.96 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 -0.05 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 -0.08 48 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.14 -0.11 48 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 0.22 -0.16 48 0 5 0
30DEC26 26.00 P 0.00 0.00 0.00 0.33 -0.21 48 0 115 0
30DEC26 27.00 P 0.00 0.00 0.00 0.48 -0.28 49 0 86 0
30DEC26 28.00 P 0.00 0.00 0.00 0.67 -0.36 49 0 32 0
30DEC26 29.00 P 0.00 0.00 0.00 0.90 -0.45 49 0 90 0
30DEC26 30.00 P 1.46 1.46 1.46 1.17 -0.56 49 15 49 -14
30DEC26 31.00 P 0.00 0.00 0.00 1.52 -0.64 49 0 212 0
30DEC26 32.00 P 0.00 0.00 0.00 1.91 -0.75 49 0 147 0
30DEC26 33.00 P 3.31 3.31 2.74 2.35 -0.87 49 11 150 -1
30DEC26 34.00 P 3.33 3.39 3.00 2.86 -0.95 50 51 167 +36
30DEC26 35.00 P 3.91 3.91 3.56 3.41 -1.07 50 45 246 -11
30DEC26 36.00 P 0.00 0.00 0.00 4.01 -1.18 50 0 199 0
30DEC26 37.00 P 0.00 0.00 0.00 4.68 -1.26 50 0 157 0
30DEC26 38.00 P 0.00 0.00 0.00 5.37 -1.32 51 0 371 0
30DEC26 39.00 P 0.00 0.00 0.00 6.12 -1.44 51 0 536 0
30DEC26 40.00 P 0.00 0.00 0.00 6.70 -1.62 48 0 78 0
30DEC26 41.00 P 0.00 0.00 0.00 7.72 -1.41 52 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 8.32 -1.91 48 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.17 -1.67 48 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 10.05 -1.71 48 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 10.94 -1.77 48 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 11.86 -1.80 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.79 -1.84 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.74 -1.86 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.70 -1.89 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.67 -1.91 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.13 -1.95 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.62 -1.96 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.12 -1.96 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.62 -1.96 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.12 -1.96 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.62 -1.96 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.12 -1.96 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.62 -1.96 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.12 -1.96 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.62 -1.96 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.12 -1.96 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.62 -1.96 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.12 -1.96 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.62 -1.96 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.12 -1.96 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.62 -1.96 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.12 -1.96 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 60.62 -1.96 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 63.12 -1.96 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 65.62 -1.96 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.11 -0.06 47 0 45 0
28JAN27 23.00 P 0.00 0.00 0.00 0.16 -0.10 47 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.24 -0.14 47 0 30 0
28JAN27 25.00 P 0.00 0.00 0.00 0.35 -0.19 47 0 16 0
28JAN27 26.00 P 0.71 0.75 0.71 0.50 -0.24 47 30 45 +30
28JAN27 27.00 P 0.00 0.00 0.00 0.68 -0.31 47 0 15 0
28JAN27 28.00 P 0.00 0.00 0.00 0.90 -0.38 47 0 30 0
28JAN27 29.00 P 0.00 0.00 0.00 1.17 -0.46 47 0 24 0
28JAN27 30.00 P 0.00 0.00 0.00 1.49 -0.54 47 0 30 0
28JAN27 31.00 P 0.00 0.00 0.00 1.84 -0.64 47 0 50 0
28JAN27 32.00 P 0.00 0.00 0.00 2.26 -0.72 47 0 21 0
28JAN27 33.00 P 3.69 3.69 3.20 2.72 -0.82 48 34 98 +30
28JAN27 34.00 P 4.02 4.02 3.76 3.23 -0.91 48 17 112 +13
28JAN27 35.00 P 4.21 4.34 3.97 3.79 -1.01 48 111 113 +72
28JAN27 36.00 P 0.00 0.00 0.00 4.39 -1.09 48 0 41 0
28JAN27 37.00 P 0.00 0.00 0.00 5.04 -1.01 49 0 34 0
28JAN27 38.00 P 0.00 0.00 0.00 5.72 -1.27 49 0 18 0
28JAN27 39.00 P 0.00 0.00 0.00 6.46 -1.35 49 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 7.21 -1.43 50 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 8.02 -1.21 50 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 8.57 -1.66 47 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 9.69 -1.29 52 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 10.56 -1.32 52 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 11.13 -1.67 47 0 0 0
30MAR27 22.00 P 0.58 0.58 0.58 0.25 -0.12 45 15 175 +15
30MAR27 23.00 P 0.68 0.68 0.68 0.36 -0.15 45 15 45 +15
30MAR27 24.00 P 0.00 0.00 0.00 0.49 -0.19 45 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 0.65 -0.24 45 0 30 0
30MAR27 26.00 P 0.00 0.00 0.00 0.83 -0.32 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.08 -0.36 45 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 1.36 -0.43 45 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.67 -0.50 45 0 256 0
30MAR27 30.00 P 0.00 0.00 0.00 2.03 -0.57 46 0 23 0
30MAR27 31.00 P 2.74 2.74 2.74 2.43 -0.65 46 14 159 +14
30MAR27 32.00 P 0.00 0.00 0.00 2.87 -0.72 46 0 438 0
30MAR27 33.00 P 3.90 3.91 3.63 3.36 -0.80 46 124 531 +72
30MAR27 34.00 P 0.00 0.00 0.00 3.87 -0.88 46 0 63 0
30MAR27 35.00 P 0.00 0.00 0.00 4.44 -0.96 46 0 56 0
30MAR27 36.00 P 0.00 0.00 0.00 5.04 -1.03 46 0 103 0
30MAR27 37.00 P 0.00 0.00 0.00 5.67 -1.09 47 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 6.35 -1.13 47 0 408 0
30MAR27 39.00 P 0.00 0.00 0.00 7.04 -1.25 47 0 135 0
30MAR27 40.00 P 0.00 0.00 0.00 7.79 -1.05 47 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 8.55 -1.09 48 0 27 0
30MAR27 42.00 P 0.00 0.00 0.00 9.34 -1.13 48 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 9.86 -1.46 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.99 -1.18 49 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 11.86 -1.21 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.73 -1.23 50 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.63 -1.25 51 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 14.55 -1.26 52 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 15.47 -1.28 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.40 -1.29 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.70 -1.41 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.05 -1.53 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.43 -1.65 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.84 -1.74 57 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.27 -1.81 58 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.71 -1.87 59 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.18 -1.90 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.62 -1.96 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 38.13 -1.95 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.62 -1.96 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.12 -1.96 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 45.62 -1.96 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.12 -1.96 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.62 -1.96 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 53.12 -1.96 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 55.62 -1.96 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 58.12 -1.96 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 60.62 -1.96 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 63.12 -1.96 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 65.62 -1.96 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.48 -0.16 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.64 -0.19 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.82 -0.26 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.03 -0.32 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.28 -0.36 43 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 1.60 -0.40 44 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 1.93 -0.43 44 0 45 0
29JUN27 29.00 P 0.00 0.00 0.00 2.29 -0.51 44 0 91 0
29JUN27 30.00 P 0.00 0.00 0.00 2.68 -0.56 44 0 105 0
29JUN27 31.00 P 0.00 0.00 0.00 3.12 -0.63 44 0 75 0
29JUN27 32.00 P 0.00 0.00 0.00 3.56 -0.71 44 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 4.08 -0.76 44 0 60 0
29JUN27 34.00 P 0.00 0.00 0.00 4.61 -0.84 45 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 5.18 -0.88 45 0 75 0
29JUN27 36.00 P 0.00 0.00 0.00 5.78 -0.96 45 0 135 0
29JUN27 37.00 P 0.00 0.00 0.00 6.39 -1.04 45 0 253 0
29JUN27 38.00 P 0.00 0.00 0.00 7.07 -1.08 45 0 195 0
29JUN27 39.00 P 0.00 0.00 0.00 7.76 -0.88 45 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 8.46 -1.20 46 0 75 0
29JUN27 41.00 P 0.00 0.00 0.00 8.94 -1.22 43 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 9.68 -1.28 43 0 115 0
29JUN27 43.00 P 0.00 0.00 0.00 10.43 -1.33 43 0 18 0
29JUN27 44.00 P 0.00 0.00 0.00 11.23 -1.36 43 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 12.39 -1.06 47 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 13.22 -1.09 47 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 14.09 -1.09 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.97 -1.11 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.86 -1.13 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.76 -1.14 49 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 19.08 -1.17 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 21.37 -1.27 52 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 23.69 -1.40 53 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 26.05 -1.53 53 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 28.44 -1.64 54 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.71 -1.87 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.26 -1.82 55 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 35.70 -1.88 55 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 38.13 -1.95 53 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 40.62 -1.96 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 43.12 -1.96 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 45.62 -1.96 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 48.12 -1.96 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 50.62 -1.96 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 53.12 -1.96 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 55.62 -1.96 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 58.12 -1.96 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 60.62 -1.96 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 63.12 -1.96 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 65.62 -1.96 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.75 -0.18 43 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 0.92 -0.20 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.14 -0.29 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.43 -0.29 43 0 45 0
29SEP27 26.00 P 0.00 0.00 0.00 1.72 -0.35 43 0 45 0
29SEP27 27.00 P 0.00 0.00 0.00 2.03 -0.40 43 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 2.40 -0.44 43 0 75 0
29SEP27 29.00 P 0.00 0.00 0.00 2.76 -0.52 43 0 45 0
29SEP27 30.00 P 0.00 0.00 0.00 3.20 -0.54 43 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 3.65 -0.61 43 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 4.13 -0.66 43 0 30 0
29SEP27 33.00 P 0.00 0.00 0.00 4.65 -0.71 43 0 60 0
29SEP27 34.00 P 0.00 0.00 0.00 5.18 -0.79 44 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 5.76 -0.82 44 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 6.36 -0.68 44 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 6.98 -0.73 44 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 7.41 -0.97 42 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 8.08 -1.02 42 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 8.75 -1.08 42 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 9.45 -1.13 42 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 10.18 -1.17 42 0 60 0
29SEP27 43.00 P 0.00 0.00 0.00 11.25 -1.26 45 0 45 0
29SEP27 44.00 P 0.00 0.00 0.00 12.02 -1.32 45 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 12.83 -0.94 46 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 13.26 -1.36 42 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 14.09 -1.39 43 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 14.97 -1.37 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 16.21 -1.01 47 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 16.76 -1.36 44 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 19.34 -1.06 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 21.37 -1.38 47 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 23.69 -1.46 47 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 26.05 -1.54 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 28.44 -1.64 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 30.71 -1.87 46 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 33.26 -1.82 50 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 35.70 -1.88 50 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 38.13 -1.95 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 40.62 -1.96 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 43.16 -1.92 54 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 45.62 -1.96 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 48.12 -1.96 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 50.62 -1.96 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 53.12 -1.96 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 55.62 -1.96 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 58.12 -1.96 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 60.62 -1.96 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 63.12 -1.96 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 65.62 -1.96 0 0 0 0
TOTAL PUT 2,645 20,912 +1,400
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$ 36.400
29OCT26 24.00 C 0.00 0.00 0.00 12.43 +1.31 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.44 +1.38 66 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.44 +1.36 58 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.44 +1.36 49 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.44 +1.38 37 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.44 +1.38 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.44 +1.37 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.45 +1.36 32 0 6 0
29OCT26 32.00 C 0.00 0.00 0.00 4.46 +1.32 29 0 30 0
29OCT26 33.00 C 0.00 0.00 0.00 3.50 +1.23 30 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 2.59 +1.08 29 0 160 0
29OCT26 35.00 C 0.98 1.60 0.98 1.79 +0.89 29 64 213 0
29OCT26 36.00 C 0.51 0.94 0.51 1.15 +0.65 30 7 297 -1
29OCT26 37.00 C 0.50 0.55 0.50 0.64 +0.39 28 11 239 +11
29OCT26 38.00 C 0.15 0.28 0.15 0.33 +0.22 28 30 181 +14
29OCT26 39.00 C 0.11 0.12 0.11 0.16 +0.11 29 38 320 +38
29OCT26 40.00 C 0.00 0.00 0.00 0.06 +0.04 28 0 218 0
29OCT26 41.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 53 0
29OCT26 42.00 C 0.01 0.01 0.01 0.01 0.00 29 1 168 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 12.50 +1.37 43 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 11.45 +1.31 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.44 +1.29 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.44 +1.26 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.45 +1.25 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.48 +1.14 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.50 +1.23 0 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 5.61 +1.22 29 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.70 +1.13 29 0 105 0
27NOV26 33.00 C 0.00 0.00 0.00 3.85 +1.01 29 0 47 0
27NOV26 34.00 C 0.00 0.00 0.00 3.08 +0.89 30 0 116 0
27NOV26 35.00 C 2.37 2.37 2.37 2.46 +0.86 31 15 120 +1
27NOV26 36.00 C 0.00 0.00 0.00 1.85 +0.68 30 0 240 0
27NOV26 37.00 C 0.90 1.20 0.90 1.36 +0.53 30 8 255 +6
27NOV26 38.00 C 0.80 0.92 0.80 0.92 +0.34 29 11 218 +7
27NOV26 39.00 C 0.61 0.61 0.61 0.65 +0.26 30 3 133 0
27NOV26 40.00 C 0.38 0.42 0.38 0.42 +0.17 29 18 128 +17
27NOV26 41.00 C 0.25 0.25 0.25 0.28 +0.12 29 10 85 0
27NOV26 42.00 C 0.14 0.16 0.14 0.18 +0.08 30 35 113 -35
27NOV26 43.00 C 0.10 0.10 0.10 0.11 +0.04 29 60 167 +45
27NOV26 44.00 C 0.00 0.00 0.00 0.07 +0.03 30 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.50 +1.17 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.45 +1.09 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.46 +1.06 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.53 +1.10 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.56 +1.07 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.64 +1.05 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.76 +1.21 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.89 +1.16 30 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 5.06 +1.08 30 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 4.29 +0.99 30 0 32 0
30DEC26 34.00 C 3.12 3.12 3.12 3.58 +0.89 30 15 232 +15
30DEC26 35.00 C 2.36 2.36 2.36 3.01 +0.86 31 45 286 +30
30DEC26 36.00 C 1.74 1.76 1.74 2.41 +0.73 31 30 230 0
30DEC26 37.00 C 1.39 1.39 1.39 1.92 +0.62 30 15 179 0
30DEC26 38.00 C 1.03 1.41 1.03 1.50 +0.50 30 12 269 0
30DEC26 39.00 C 0.80 0.89 0.77 1.17 +0.41 30 25 75 +11
30DEC26 40.00 C 0.89 0.89 0.89 0.88 +0.31 30 1 145 -1
30DEC26 41.00 C 0.57 0.63 0.57 0.68 +0.26 30 45 186 -15
30DEC26 42.00 C 0.00 0.00 0.00 0.49 +0.17 30 0 96 0
30DEC26 43.00 C 0.00 0.00 0.00 0.38 +0.16 31 0 83 0
30DEC26 44.00 C 0.26 0.26 0.26 0.28 +0.11 31 10 203 0
30DEC26 45.00 C 0.00 0.00 0.00 0.19 +0.07 30 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.14 +0.06 30 0 44 0
30DEC26 47.00 C 0.00 0.00 0.00 0.10 +0.04 31 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 +0.03 31 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 71 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 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 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6 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 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 12.51 +1.07 0 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 11.55 +1.06 0 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 10.60 +1.06 0 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 9.76 +1.15 33 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.73 +1.03 27 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 7.94 +1.11 33 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 6.99 +1.17 31 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.00 +0.95 27 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.37 +1.03 31 0 15 0
28JAN27 33.00 C 0.00 0.00 0.00 4.63 +0.93 31 0 30 0
28JAN27 34.00 C 3.53 3.53 3.53 3.96 +0.87 31 15 177 +15
28JAN27 35.00 C 0.00 0.00 0.00 3.45 +0.89 32 0 37 0
28JAN27 36.00 C 0.00 0.00 0.00 2.87 +0.77 31 0 15 0
28JAN27 37.00 C 1.84 2.33 1.84 2.33 +0.63 31 42 30 0
28JAN27 38.00 C 0.00 0.00 0.00 1.96 +0.58 31 0 15 0
28JAN27 39.00 C 0.00 0.00 0.00 1.59 +0.48 31 0 60 0
28JAN27 40.00 C 0.00 0.00 0.00 1.28 +0.40 31 0 105 0
28JAN27 41.00 C 0.97 0.97 0.97 1.02 +0.32 31 15 45 0
28JAN27 42.00 C 0.73 0.73 0.73 0.81 +0.26 31 15 39 +15
28JAN27 43.00 C 0.00 0.00 0.00 0.65 +0.23 31 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.50 +0.17 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.69 +0.97 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.80 +1.01 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.88 +1.00 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.98 +0.97 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.11 +0.93 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.24 +0.87 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.44 +1.04 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.72 +1.02 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.03 +0.99 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.36 +0.92 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.74 +0.85 32 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 4.26 +0.88 33 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.74 +0.82 33 0 115 0
30MAR27 37.00 C 0.00 0.00 0.00 3.19 +0.68 32 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 2.76 +0.61 32 0 101 0
30MAR27 39.00 C 0.00 0.00 0.00 2.43 +0.59 33 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 2.05 +0.49 32 0 110 0
30MAR27 41.00 C 1.64 1.66 1.64 1.80 +0.47 33 8 30 0
30MAR27 42.00 C 1.43 1.43 1.43 1.53 +0.39 33 10 75 0
30MAR27 43.00 C 1.25 1.25 1.25 1.30 +0.35 33 1 64 0
30MAR27 44.00 C 0.00 0.00 0.00 1.10 +0.30 32 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 0.89 +0.22 32 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 0.76 +0.20 32 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.63 +0.16 32 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.53 +0.14 32 0 31 0
30MAR27 49.00 C 0.00 0.00 0.00 0.45 +0.13 32 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.38 +0.11 32 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.23 +0.07 32 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.14 +0.04 32 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.09 +0.03 32 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 13.01 +0.99 33 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.14 +1.05 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.27 +1.08 34 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.39 +1.07 34 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.58 +1.09 34 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.81 +1.10 34 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.07 +1.11 34 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.40 +1.32 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.70 +1.25 34 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.04 +1.17 34 0 0 0
29JUN27 34.00 C 5.47 5.47 5.47 5.43 +1.11 34 15 98 +15
29JUN27 35.00 C 4.43 4.43 4.22 4.86 +0.91 33 72 264 +42
29JUN27 36.00 C 4.05 4.05 4.05 4.34 +0.85 33 2 117 +2
29JUN27 37.00 C 0.00 0.00 0.00 3.75 +0.76 32 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 3.33 +0.63 32 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 2.99 +0.63 32 0 21 0
29JUN27 40.00 C 2.28 2.80 2.28 2.67 +0.61 33 16 313 +16
29JUN27 41.00 C 0.00 0.00 0.00 2.36 +0.56 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.07 +0.52 33 0 77 0
29JUN27 43.00 C 0.00 0.00 0.00 1.83 +0.48 33 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 1.59 +0.43 33 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 1.40 +0.42 33 0 32 0
29JUN27 46.00 C 0.00 0.00 0.00 1.21 +0.34 32 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.03 +0.28 32 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 0.89 +0.25 32 0 23 0
29JUN27 49.00 C 0.00 0.00 0.00 0.79 +0.24 32 0 0 0
29JUN27 50.00 C 0.65 0.65 0.65 0.69 +0.22 32 1 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.48 +0.16 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.33 +0.12 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.22 +0.08 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.16 +0.06 32 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.11 +0.04 32 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.08 +0.04 33 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 48 0
29SEP27 24.00 C 0.00 0.00 0.00 13.12 +0.95 34 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 12.28 +0.96 35 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 11.44 +0.93 35 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.64 +0.99 35 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.84 +0.85 35 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.11 +0.91 35 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.43 +0.89 35 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 7.79 +0.94 35 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.14 +0.86 35 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.70 +0.97 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.19 +0.93 36 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 5.63 +0.87 36 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 5.16 +0.82 36 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 4.69 +0.71 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.28 +0.64 35 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.93 +0.62 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.59 +0.56 36 0 23 0
29SEP27 41.00 C 0.00 0.00 0.00 3.29 +0.53 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.01 +0.50 36 0 4 0
29SEP27 43.00 C 0.00 0.00 0.00 2.75 +0.38 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.59 +0.44 36 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.37 +0.43 36 0 15 0
29SEP27 46.00 C 0.00 0.00 0.00 2.16 +0.38 36 0 15 0
TOTAL CALL 721 12,244 +248
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 70 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 37 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 106 0
29OCT26 31.00 P 0.05 0.05 0.04 0.01 -0.02 34 18 131 +18
29OCT26 32.00 P 0.00 0.00 0.00 0.02 -0.06 31 0 331 0
29OCT26 33.00 P 0.09 0.09 0.09 0.05 -0.15 29 30 291 +30
29OCT26 34.00 P 0.18 0.18 0.18 0.15 -0.31 30 30 181 -30
29OCT26 35.00 P 0.73 0.78 0.73 0.35 -0.53 29 30 360 -27
29OCT26 36.00 P 0.68 0.69 0.68 0.69 -0.76 29 31 167 +31
29OCT26 37.00 P 0.00 0.00 0.00 1.18 -1.01 28 0 86 0
29OCT26 38.00 P 0.00 0.00 0.00 1.90 -1.16 29 0 88 0
29OCT26 39.00 P 0.00 0.00 0.00 2.72 -1.28 29 0 106 0
29OCT26 40.00 P 0.00 0.00 0.00 3.64 -1.34 29 0 15 0
29OCT26 41.00 P 0.00 0.00 0.00 4.60 -1.38 0 0 125 0
29OCT26 42.00 P 0.00 0.00 0.00 5.60 -1.38 0 0 156 0
29OCT26 43.00 P 0.00 0.00 0.00 6.60 -1.38 0 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 7.67 -1.32 56 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.67 -1.32 61 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.67 -1.31 65 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.67 -1.31 70 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.67 -1.31 75 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.67 -1.31 80 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.67 -1.31 84 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.17 -1.31 94 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.67 -1.31 104 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.17 -1.31 113 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 23.67 -1.31 121 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 13 0
27NOV26 29.00 P 0.00 0.00 0.00 0.02 -0.05 30 0 76 0
27NOV26 30.00 P 0.18 0.18 0.13 0.05 -0.08 31 106 72 +6
27NOV26 31.00 P 0.20 0.20 0.19 0.10 -0.15 30 21 121 -21
27NOV26 32.00 P 0.43 0.43 0.43 0.18 -0.25 30 1 82 -1
27NOV26 33.00 P 0.00 0.00 0.00 0.33 -0.38 30 0 130 0
27NOV26 34.00 P 0.68 0.68 0.64 0.56 -0.51 30 50 129 +1
27NOV26 35.00 P 0.00 0.00 0.00 0.88 -0.63 30 0 103 0
27NOV26 36.00 P 1.42 1.42 1.39 1.29 -0.76 30 13 150 +13
27NOV26 37.00 P 0.00 0.00 0.00 1.79 -0.87 30 0 86 0
27NOV26 38.00 P 0.00 0.00 0.00 2.39 -1.06 29 0 51 0
27NOV26 39.00 P 0.00 0.00 0.00 3.12 -1.14 29 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 3.92 -1.21 30 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 4.77 -1.28 29 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 5.68 -1.32 29 0 134 0
27NOV26 43.00 P 0.00 0.00 0.00 6.63 -1.36 30 0 93 0
27NOV26 44.00 P 0.00 0.00 0.00 7.69 -1.30 37 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 8.69 -1.30 40 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.69 -1.30 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.69 -1.30 47 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.69 -1.30 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.69 -1.31 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.69 -1.31 55 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.19 -1.31 62 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.69 -1.31 68 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.19 -1.31 74 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 23.69 -1.29 80 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.06 -0.06 31 0 52 0
30DEC26 29.00 P 0.00 0.00 0.00 0.10 -0.10 31 0 16 0
30DEC26 30.00 P 0.00 0.00 0.00 0.18 -0.15 31 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 0.29 -0.22 31 0 209 0
30DEC26 32.00 P 0.00 0.00 0.00 0.46 -0.30 31 0 165 0
30DEC26 33.00 P 1.02 1.08 0.99 0.69 -0.39 31 106 291 +106
30DEC26 34.00 P 1.34 1.34 1.34 0.98 -0.51 31 2 2,531 -2
30DEC26 35.00 P 1.80 1.80 1.80 1.34 -0.59 31 15 196 +15
30DEC26 36.00 P 0.00 0.00 0.00 1.77 -0.67 30 0 160 0
30DEC26 37.00 P 0.00 0.00 0.00 2.27 -0.81 30 0 135 0
30DEC26 38.00 P 3.08 3.08 3.08 2.84 -0.95 30 15 68 0
30DEC26 39.00 P 0.00 0.00 0.00 3.54 -1.01 30 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 4.27 -1.09 30 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 5.06 -1.07 30 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 5.90 -1.13 30 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 6.94 -1.11 35 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 7.84 -1.17 35 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 8.81 -1.18 37 0 47 0
30DEC26 46.00 P 0.00 0.00 0.00 9.69 -1.30 35 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 10.69 -1.30 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.79 -1.20 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.69 -1.31 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.69 -1.31 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.35 -1.15 57 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.85 -1.15 62 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.29 -1.21 65 0 21 0
30DEC26 60.00 P 0.00 0.00 0.00 23.79 -1.19 69 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.35 -1.13 76 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.85 -1.13 80 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.35 -1.13 85 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 33.78 -1.20 85 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.35 -1.13 92 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.85 -1.13 96 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.30 -1.18 96 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.82 -1.16 100 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.32 -1.16 104 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.80 -1.18 106 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.30 -1.18 108 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.80 -1.18 111 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.30 -1.18 114 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.04 -0.05 31 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.07 -0.08 31 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.13 -0.10 31 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.21 -0.15 31 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.32 -0.22 31 0 25 0
28JAN27 31.00 P 0.00 0.00 0.00 0.48 -0.29 31 0 19 0
28JAN27 32.00 P 0.00 0.00 0.00 0.69 -0.37 31 0 65 0
28JAN27 33.00 P 0.00 0.00 0.00 0.96 -0.46 31 0 60 0
28JAN27 34.00 P 0.00 0.00 0.00 1.28 -0.55 31 0 135 0
28JAN27 35.00 P 0.00 0.00 0.00 1.68 -0.62 31 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 2.12 -0.71 31 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 2.62 -0.78 31 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 3.19 -0.91 30 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 3.84 -0.98 31 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 4.55 -1.05 31 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 5.31 -1.11 31 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 6.29 -0.87 34 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 6.99 -1.06 31 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 7.91 -1.18 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.07 -0.04 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.11 -0.06 32 0 70 0
30MAR27 26.00 P 0.00 0.00 0.00 0.17 -0.09 32 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.25 -0.13 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.36 -0.17 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.51 -0.22 32 0 35 0
30MAR27 30.00 P 0.00 0.00 0.00 0.70 -0.28 32 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 0.93 -0.34 32 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.21 -0.40 33 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 1.52 -0.48 32 0 1 0
30MAR27 34.00 P 2.05 2.05 2.05 1.88 -0.55 32 20 21 -5
30MAR27 35.00 P 0.00 0.00 0.00 2.35 -0.56 33 0 20 0
30MAR27 36.00 P 0.00 0.00 0.00 2.82 -0.63 33 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 3.28 -0.72 32 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 3.89 -0.78 32 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 4.42 -0.83 31 0 15 0
30MAR27 40.00 P 5.30 5.30 5.30 5.15 -0.83 32 20 31 -10
30MAR27 41.00 P 0.00 0.00 0.00 5.93 -0.88 33 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 6.68 -0.93 33 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 7.50 -0.85 33 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 8.35 -0.87 34 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 9.21 -0.89 34 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 10.12 -0.91 35 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 11.05 -1.04 36 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 11.94 -1.09 36 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 12.89 -1.11 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.88 -1.12 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.41 -1.09 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.88 -1.12 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.38 -1.12 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.88 -1.10 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.38 -1.10 57 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.85 -1.13 60 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.35 -1.13 62 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.87 -1.11 66 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.35 -1.13 68 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.89 -1.09 72 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.39 -1.09 74 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 43.82 -1.16 75 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.39 -1.09 79 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.80 -1.18 78 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.26 -0.07 32 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 0.37 -0.10 32 0 80 0
29JUN27 26.00 P 0.00 0.00 0.00 0.51 -0.13 32 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 0.68 -0.16 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.88 -0.21 32 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.14 -0.24 33 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 1.43 -0.29 33 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 1.76 -0.31 33 0 32 0
29JUN27 32.00 P 0.00 0.00 0.00 2.07 -0.46 32 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 2.40 -0.61 31 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 2.97 -0.56 32 0 16 0
29JUN27 35.00 P 3.39 3.39 3.39 3.39 -0.69 32 1 121 +1
29JUN27 36.00 P 0.00 0.00 0.00 3.85 -0.58 31 0 230 0
29JUN27 37.00 P 0.00 0.00 0.00 4.39 -0.77 31 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 5.17 -0.62 32 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 5.79 -0.67 32 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 6.46 -0.77 32 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 7.16 -0.73 32 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 7.90 -0.75 32 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 8.63 -0.80 32 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 9.41 -0.92 32 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 10.21 -0.86 31 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 11.05 -0.86 32 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.91 -0.86 32 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.78 -0.87 32 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 13.63 -0.90 31 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 14.52 -0.92 31 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.77 -0.94 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.07 -0.95 30 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 21.42 -1.39 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 23.88 -1.33 31 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.38 -1.26 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.87 -1.19 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.35 -1.15 41 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 0.69 -0.18 37 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.86 -0.22 36 0 26 0
29SEP27 26.00 P 0.00 0.00 0.00 1.10 -0.25 37 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 1.36 -0.27 37 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 1.64 -0.34 37 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 1.98 -0.35 37 0 27 0
29SEP27 30.00 P 2.50 2.50 2.50 2.33 -0.42 37 20 43 +20
29SEP27 31.00 P 0.00 0.00 0.00 2.73 -0.45 37 0 0 0
29SEP27 32.00 P 3.23 3.23 3.23 3.16 -0.51 37 20 24 +20
29SEP27 33.00 P 0.00 0.00 0.00 3.62 -0.56 37 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 4.13 -0.57 37 0 33 0
29SEP27 35.00 P 5.02 5.02 5.02 4.64 -0.63 37 15 92 0
29SEP27 36.00 P 0.00 0.00 0.00 5.10 -0.78 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.79 -0.68 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.40 -0.74 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.10 -0.66 38 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.77 -0.69 38 0 2 0
29SEP27 41.00 P 0.00 0.00 0.00 8.47 -0.71 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.19 -0.80 38 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 9.93 -0.77 38 0 3 0
29SEP27 44.00 P 0.00 0.00 0.00 10.72 -0.77 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.46 -0.92 39 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 12.28 -0.91 39 0 4 0
TOTAL PUT 564 10,807 +165
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$ 55.550
16OCT26 43.00 C 0.00 0.00 0.00 12.56 - 0 0 0 -
16OCT26 43.50 C 0.00 0.00 0.00 12.08 -0.64 116 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 11.56 -0.65 0 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 11.06 -0.66 0 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 10.56 -0.66 0 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 10.09 -0.63 103 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 9.56 -0.66 0 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 9.08 -0.64 87 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 8.57 -0.65 74 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 8.06 -0.66 0 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 7.56 -0.66 0 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 7.06 -0.66 0 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 6.56 -0.66 0 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 6.07 -0.65 53 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 5.57 -0.65 48 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 4.59 -0.65 49 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 3.74 -0.54 61 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 2.82 -0.54 55 0 0 0
16OCT26 54.00 C 1.05 2.09 0.95 1.88 -0.66 44 10 6 +2
16OCT26 55.00 C 1.05 1.55 0.57 1.24 -0.50 46 399 241 +229
16OCT26 56.00 C 0.63 1.00 0.36 0.76 -0.40 47 221 159 +93
16OCT26 57.00 C 0.35 0.62 0.20 0.45 -0.28 49 277 272 +109
16OCT26 58.00 C 0.23 0.37 0.12 0.23 -0.21 49 246 98 -15
16OCT26 59.00 C 0.08 0.19 0.08 0.11 -0.13 49 14 77 -1
16OCT26 60.00 C 0.08 0.15 0.04 0.05 -0.07 50 51 309 +20
16OCT26 61.00 C 0.04 0.07 0.03 0.02 -0.04 50 13 49 -4
16OCT26 62.00 C 0.03 0.04 0.02 0.01 -0.02 52 9 59 -1
16OCT26 63.00 C 0.02 0.02 0.01 0.01 0.00 58 15 54 -15
16OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 65 0 67 0
16OCT26 65.00 C 0.01 0.01 0.01 0.01 0.00 71 3 22 0
16OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 83 0 32 0
16OCT26 68.00 C 0.01 0.01 0.01 0.01 0.00 89 3 27 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 105 0 4 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 116 0 3 0
16OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 121 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 0.00 130 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 0.00 140 0 3 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 12.59 - 52 0 0 -
23OCT26 43.50 C 0.00 0.00 0.00 12.09 - 49 0 0 -
23OCT26 44.00 C 0.00 0.00 0.00 11.59 -0.65 45 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 11.09 -0.65 41 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 10.56 -0.68 0 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 10.09 -0.66 0 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 9.59 -0.66 0 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 9.09 -0.66 0 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 8.60 -0.65 41 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 8.10 -0.65 38 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 7.61 -0.65 40 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 7.12 -0.65 40 0 0 0
23OCT26 49.00 C 0.00 0.00 0.00 6.63 -0.65 39 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 6.15 -0.64 40 0 0 0
23OCT26 50.00 C 5.20 5.94 4.30 5.68 -0.63 40 13 4 0
23OCT26 51.00 C 0.00 0.00 0.00 4.76 -0.61 40 0 0 0
23OCT26 52.00 C 2.66 3.11 2.44 3.78 -0.70 34 6 3 +3
23OCT26 53.00 C 0.00 0.00 0.00 3.14 -0.40 41 0 0 0
23OCT26 54.00 C 1.43 2.56 1.43 2.31 -0.60 37 18 7 +7
23OCT26 55.00 C 1.21 1.77 0.99 1.73 -0.43 38 61 53 +52
23OCT26 56.00 C 0.76 1.43 0.76 1.26 -0.36 39 110 95 +73
23OCT26 57.00 C 0.65 0.94 0.65 0.91 -0.30 40 6 24 +4
23OCT26 58.00 C 0.44 0.65 0.44 0.61 -0.25 40 2 5 +1
23OCT26 59.00 C 0.31 0.57 0.31 0.40 -0.18 40 18 18 +17
23OCT26 60.00 C 0.23 0.44 0.21 0.25 -0.13 40 11 16 +8
23OCT26 61.00 C 0.30 0.30 0.29 0.15 -0.09 40 5 15 +4
23OCT26 62.00 C 0.18 0.18 0.18 0.09 -0.06 40 1 3 0
23OCT26 63.00 C 0.12 0.12 0.12 0.05 -0.04 40 1 14 +1
23OCT26 64.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 3 0
23OCT26 65.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
23OCT26 66.00 C 0.04 0.05 0.04 0.01 -0.01 42 16 17 +16
23OCT26 67.00 C 0.04 0.04 0.04 0.01 0.00 45 1 3 +1
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 33.58 - 0 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 32.58 -0.65 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 31.58 -0.66 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 30.61 -0.63 153 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 29.77 -0.45 194 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 28.64 -0.58 153 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 27.67 -0.55 155 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 26.59 -0.65 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 25.77 -0.48 160 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 24.59 -0.64 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 23.60 -0.65 91 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 22.60 -0.65 83 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 21.60 -0.63 75 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 20.60 -0.65 63 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 19.60 -0.65 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 18.86 -0.40 120 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 17.60 -0.64 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 16.61 -0.65 60 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 15.61 -0.65 54 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 14.69 -0.55 76 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 13.61 -0.62 39 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 12.68 -0.59 64 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.80 -0.46 71 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.90 -0.37 72 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 9.63 -0.65 39 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.65 -0.65 39 0 5 0
29OCT26 48.00 C 6.20 6.20 6.20 7.68 -0.65 39 3 4 0
29OCT26 49.00 C 0.00 0.00 0.00 6.73 -0.65 39 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 5.82 -0.64 39 0 73 0
29OCT26 52.50 C 2.53 2.70 2.53 3.64 -0.57 35 2 35 +1
29OCT26 55.00 C 1.55 2.29 1.29 2.10 -0.45 38 130 320 +100
29OCT26 57.50 C 0.96 1.33 0.71 1.10 -0.27 40 314 397 -41
29OCT26 60.00 C 0.50 0.72 0.37 0.47 -0.22 39 747 1,804 +403
29OCT26 62.50 C 0.21 0.35 0.20 0.18 -0.11 39 24 745 +19
29OCT26 65.00 C 0.12 0.21 0.12 0.06 -0.05 39 184 1,391 -44
29OCT26 67.50 C 0.11 0.13 0.09 0.02 -0.02 40 117 638 0
29OCT26 70.00 C 0.07 0.09 0.05 0.01 -0.01 43 30 1,556 +9
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 514 0
29OCT26 75.00 C 0.02 0.02 0.02 0.01 0.00 54 119 547 +109
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 255 0
29OCT26 80.00 C 0.01 0.02 0.01 0.01 0.00 64 4 384 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 142 0
29OCT26 85.00 C 0.01 0.01 0.01 0.01 0.00 74 2 340 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 159 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 291 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 172 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 193 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 386 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 98 0 303 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 102 0 172 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 105 0 204 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 109 0 338 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 112 0 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 115 0 52 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 121 0 128 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 124 0 88 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 127 0 54 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 130 0 26 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 133 0 43 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 136 0 132 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 138 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 141 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 144 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 146 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 149 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 151 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 153 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 156 0 35 0
27NOV26 22.00 C 0.00 0.00 0.00 33.66 - 104 0 0 -
27NOV26 23.00 C 0.00 0.00 0.00 32.85 -0.39 136 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 31.65 -0.63 80 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 30.82 -0.47 120 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 29.79 -0.49 110 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 28.85 -0.42 112 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 27.67 -0.63 71 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 26.60 -0.68 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 25.77 -0.58 87 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 24.91 -0.39 96 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 23.83 -0.48 85 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 22.65 -0.66 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 21.71 -0.64 58 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 20.73 -0.61 59 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 19.82 -0.49 66 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 18.89 -0.48 68 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 17.79 -0.55 56 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 16.69 -0.72 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 15.75 -0.60 43 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 14.74 -0.65 38 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 13.79 -0.61 41 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.98 -0.50 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.87 -0.57 40 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 11.05 -0.45 45 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 10.12 -0.54 43 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 9.10 -0.67 39 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.49 -0.41 45 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 7.30 -0.54 36 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 6.54 -0.53 37 0 21 0
27NOV26 52.50 C 4.74 4.74 4.74 4.82 -0.51 38 15 22 +15
27NOV26 55.00 C 3.30 3.64 2.90 3.40 -0.47 38 33 29 +23
27NOV26 57.50 C 2.00 2.60 1.94 2.39 -0.36 40 47 129 +27
27NOV26 60.00 C 1.60 1.89 1.30 1.54 -0.40 39 121 312 +50
27NOV26 62.50 C 1.13 1.25 0.93 0.96 -0.31 39 167 192 +47
27NOV26 65.00 C 0.90 1.02 0.70 0.57 -0.23 39 113 345 +17
27NOV26 67.50 C 0.60 0.72 0.53 0.33 -0.16 39 137 381 +63
27NOV26 70.00 C 0.47 0.51 0.40 0.18 -0.11 39 52 368 +23
27NOV26 72.50 C 0.00 0.00 0.00 0.10 -0.07 39 0 96 0
27NOV26 75.00 C 0.25 0.31 0.25 0.06 -0.04 40 19 181 +18
27NOV26 77.50 C 0.19 0.23 0.19 0.03 -0.03 40 30 128 +20
27NOV26 80.00 C 0.17 0.19 0.17 0.02 -0.01 41 4 310 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 220 0
27NOV26 85.00 C 0.10 0.10 0.10 0.01 0.00 43 6 303 +6
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 57 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 84 0
27NOV26 95.00 C 0.04 0.05 0.04 0.01 0.00 53 3 59 +3
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 101 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 119 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 145 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 22 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 28 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 33 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 21 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 35 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 81 0 27 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 82 0 102 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 85 0 39 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 87 0 37 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 88 0 79 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 90 0 33 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 91 0 111 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 92 0 190 0
30DEC26 22.00 C 0.00 0.00 0.00 33.70 - 0 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 32.85 -0.50 97 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 31.80 -0.57 85 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 30.82 -0.47 83 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 29.79 -0.49 74 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 28.85 -0.42 78 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 27.80 -0.58 67 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 26.81 -0.63 64 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 25.82 -0.53 62 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 24.91 -0.39 67 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 23.83 -0.48 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 22.78 -0.53 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 21.78 -0.57 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 20.92 -0.49 54 0 30 0
30DEC26 36.00 C 0.00 0.00 0.00 19.95 -0.41 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 18.89 -0.49 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 17.86 -0.57 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.92 -0.49 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.94 -0.50 39 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 14.96 -0.71 37 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 14.11 -0.37 41 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 13.21 -0.33 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.13 -0.47 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.31 -0.39 37 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.48 -0.37 38 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 9.65 -0.34 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.84 -0.63 38 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 8.08 -0.62 38 0 141 0
30DEC26 50.00 C 6.70 7.48 5.95 7.57 -0.40 40 4 118 +2
30DEC26 52.50 C 5.28 5.28 4.92 5.65 -0.64 37 19 167 +3
30DEC26 55.00 C 4.15 4.15 3.57 4.30 -0.42 37 25 127 +23
30DEC26 57.50 C 3.10 3.51 2.70 3.31 -0.35 38 40 207 +7
30DEC26 60.00 C 2.41 2.41 2.15 2.40 -0.41 38 11 201 -10
30DEC26 62.50 C 1.80 1.97 1.67 1.70 -0.34 38 38 325 +32
30DEC26 65.00 C 1.50 1.69 1.33 1.18 -0.27 38 75 889 -9
30DEC26 67.50 C 1.16 1.35 1.01 0.80 -0.22 38 105 96 +5
30DEC26 70.00 C 0.81 0.95 0.81 0.54 -0.16 38 64 1,063 +15
30DEC26 72.50 C 0.71 0.87 0.66 0.35 -0.13 38 79 2,455 +65
30DEC26 75.00 C 0.56 0.56 0.56 0.23 -0.09 38 1 242 0
30DEC26 77.50 C 0.47 0.47 0.47 0.15 -0.06 38 1 302 -1
30DEC26 80.00 C 0.43 0.45 0.43 0.09 -0.05 38 37 1,002 +37
30DEC26 82.50 C 0.41 0.41 0.38 0.06 -0.03 38 14 259 +1
30DEC26 85.00 C 0.27 0.33 0.27 0.04 -0.02 38 40 1,385 +10
30DEC26 87.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 238 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 254 0
30DEC26 92.50 C 0.19 0.19 0.19 0.01 -0.01 38 5 177 0
30DEC26 95.00 C 0.15 0.15 0.15 0.01 0.00 40 2 206 +2
30DEC26 97.50 C 0.16 0.16 0.16 0.01 0.00 42 26 242 -10
30DEC26 100.00 C 0.11 0.14 0.11 0.01 0.00 44 24 316 -24
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 116 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 148 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 93 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 154 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
30DEC26 115.00 C 0.05 0.05 0.05 0.01 0.00 53 6 37 -6
30DEC26 117.50 C 0.04 0.05 0.04 0.01 0.00 54 4 32 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 218 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 57 0
30DEC26 125.00 C 0.03 0.03 0.03 0.01 0.00 58 1 127 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 49 0
30DEC26 130.00 C 0.03 0.03 0.03 0.01 0.00 61 1 326 -1
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 79 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 125 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 67 0 117 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 44 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 70 0 129 0
28JAN27 22.00 C 0.00 0.00 0.00 33.89 - 86 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 33.00 -0.35 90 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 31.87 -0.50 74 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 31.00 -0.29 81 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 29.95 -0.40 73 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 29.00 -0.29 73 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 27.95 -0.43 65 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 27.01 -0.43 66 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 25.97 -0.38 60 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 24.95 -0.44 55 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 24.13 -0.30 62 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 23.07 -0.36 56 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 22.05 -0.39 51 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 21.15 -0.33 53 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 20.24 -0.24 53 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 19.22 -0.30 49 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 18.23 -0.32 47 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 17.21 -0.33 43 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 16.29 -0.32 43 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 15.39 -0.29 42 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 14.44 -0.30 41 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 13.55 -0.29 40 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 12.70 -0.21 40 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 11.79 -0.25 39 0 9 0
28JAN27 46.00 C 0.00 0.00 0.00 10.89 -0.31 37 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 10.19 -0.55 38 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 9.37 -0.43 37 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 8.61 -0.63 37 0 0 0
28JAN27 50.00 C 6.63 6.63 6.63 7.92 -0.62 37 15 15 +15
28JAN27 52.50 C 5.63 6.40 5.38 6.31 -0.42 37 170 260 +125
28JAN27 55.00 C 4.76 5.30 4.46 4.99 -0.44 37 104 146 +50
28JAN27 57.50 C 3.82 3.88 3.82 4.00 -0.36 38 3 710 0
28JAN27 60.00 C 3.37 3.37 3.37 3.06 -0.44 38 2 155 +1
28JAN27 62.50 C 0.00 0.00 0.00 2.30 -0.39 38 1 151 0
28JAN27 65.00 C 2.00 2.17 1.87 1.71 -0.32 38 23 27 -11
28JAN27 67.50 C 0.00 0.00 0.00 1.25 -0.27 37 0 11 0
28JAN27 70.00 C 1.30 1.50 1.21 0.91 -0.22 37 50 69 +33
28JAN27 72.50 C 1.02 1.10 1.02 0.65 -0.18 37 8 9 +8
28JAN27 75.00 C 0.95 1.05 0.92 0.46 -0.14 37 15 42 +13
28JAN27 77.50 C 0.76 0.76 0.76 0.32 -0.11 37 5 22 +5
28JAN27 80.00 C 0.00 0.00 0.00 0.23 -0.08 37 0 44 0
28JAN27 82.50 C 0.00 0.00 0.00 0.16 -0.06 37 0 18 0
28JAN27 85.00 C 0.00 0.00 0.00 0.11 -0.05 37 0 30 0
28JAN27 87.50 C 0.00 0.00 0.00 0.08 -0.03 38 0 2 0
28JAN27 90.00 C 0.39 0.39 0.39 0.05 -0.03 37 1 11 0
28JAN27 92.50 C 0.32 0.32 0.32 0.04 -0.02 38 2 8 +2
28JAN27 95.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 6 0
28JAN27 97.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 8 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
28JAN27 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
28JAN27 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
28JAN27 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 47 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 50 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 34.01 - 69 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 33.18 -0.26 75 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 32.12 -0.33 68 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 31.12 -0.33 64 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 30.27 -0.24 68 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 29.19 -0.33 61 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 28.24 -0.34 60 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 27.24 -0.34 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 26.28 -0.37 55 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 25.36 -0.31 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 24.40 -0.35 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 23.43 -0.28 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 22.40 -0.39 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 21.52 -0.31 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.51 -0.40 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 19.67 -0.26 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 18.66 -0.36 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.76 -0.33 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.85 -0.33 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 16.01 -0.31 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.19 -0.28 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.28 -0.28 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.45 -0.52 39 0 0 0
30MAR27 45.00 C 11.86 11.86 11.86 12.67 -0.50 39 3 3 +1
30MAR27 46.00 C 0.00 0.00 0.00 11.89 -0.51 38 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 11.17 -0.47 38 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 10.53 -0.41 39 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 9.96 -0.26 39 0 28 0
30MAR27 50.00 C 0.00 0.00 0.00 9.23 -0.32 39 0 364 0
30MAR27 52.50 C 0.00 0.00 0.00 7.68 -0.41 38 0 306 0
30MAR27 55.00 C 5.52 5.62 5.51 6.48 -0.37 38 120 870 +120
30MAR27 57.50 C 0.00 0.00 0.00 5.43 -0.36 39 0 752 0
30MAR27 60.00 C 4.42 4.42 4.42 4.56 -0.36 39 1 75 +1
30MAR27 62.50 C 0.00 0.00 0.00 3.73 -0.32 39 0 399 0
30MAR27 65.00 C 0.00 0.00 0.00 3.03 -0.28 39 0 606 0
30MAR27 67.50 C 2.58 2.58 2.58 2.45 -0.24 39 4 34 0
30MAR27 70.00 C 0.00 0.00 0.00 1.97 -0.20 39 0 1,091 0
30MAR27 72.50 C 0.00 0.00 0.00 1.57 -0.18 39 0 1,029 0
30MAR27 75.00 C 0.00 0.00 0.00 1.25 -0.15 39 0 1,245 0
30MAR27 77.50 C 0.00 0.00 0.00 0.99 -0.13 39 0 727 0
30MAR27 80.00 C 0.00 0.00 0.00 0.79 -0.10 39 0 174 0
30MAR27 82.50 C 0.00 0.00 0.00 0.62 -0.09 39 0 104 0
30MAR27 85.00 C 0.98 0.98 0.98 0.49 -0.07 39 1 372 -1
30MAR27 87.50 C 0.00 0.00 0.00 0.38 -0.06 39 0 177 0
30MAR27 90.00 C 0.00 0.00 0.00 0.30 -0.05 39 0 188 0
30MAR27 92.50 C 0.00 0.00 0.00 0.23 -0.04 39 0 116 0
30MAR27 95.00 C 0.00 0.00 0.00 0.18 -0.03 39 0 42 0
30MAR27 97.50 C 0.00 0.00 0.00 0.14 -0.03 39 0 27 0
30MAR27 100.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 89 0
30MAR27 102.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 60 0
30MAR27 105.00 C 0.45 0.45 0.45 0.07 -0.01 39 1 92 -1
30MAR27 107.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 29 0
30MAR27 110.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 54 0
30MAR27 112.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 104 0
30MAR27 115.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 20 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 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 40 0 29 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 43 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 44 0 21 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 46 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 47 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 34.38 - 65 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 33.50 -0.33 66 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 32.49 -0.33 62 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 31.50 -0.35 59 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 30.52 -0.40 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 29.58 -0.42 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 28.72 -0.29 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 27.66 -0.40 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 26.75 -0.34 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 25.88 -0.26 51 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 24.92 -0.32 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 23.99 -0.28 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 23.13 -0.25 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 22.10 -0.37 44 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 21.31 -0.28 45 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 20.46 -0.25 44 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 19.50 -0.36 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 18.71 -0.27 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 17.84 -0.34 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 17.00 -0.39 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 16.20 -0.37 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.47 -0.48 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.67 -0.56 40 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.01 -0.52 40 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 13.34 -0.47 40 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 12.68 -0.46 40 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.03 -0.47 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.57 -0.32 41 0 20 0
29JUN27 50.00 C 0.00 0.00 0.00 10.98 -0.30 40 0 48 0
29JUN27 52.50 C 0.00 0.00 0.00 9.49 -0.43 40 0 1 0
29JUN27 55.00 C 7.66 7.81 7.66 8.28 -0.71 40 54 100 +53
29JUN27 57.50 C 0.00 0.00 0.00 7.29 -0.40 40 0 11 0
29JUN27 60.00 C 0.00 0.00 0.00 6.40 -0.36 41 0 61 0
29JUN27 62.50 C 0.00 0.00 0.00 5.53 -0.37 41 0 381 0
29JUN27 65.00 C 0.00 0.00 0.00 4.76 -0.34 40 0 64 0
29JUN27 67.50 C 0.00 0.00 0.00 4.09 -0.30 40 0 53 0
29JUN27 70.00 C 0.00 0.00 0.00 3.50 -0.28 40 0 677 0
29JUN27 72.50 C 0.00 0.00 0.00 2.99 -0.26 40 0 34 0
29JUN27 75.00 C 0.00 0.00 0.00 2.56 -0.22 40 0 82 0
29JUN27 77.50 C 0.00 0.00 0.00 2.18 -0.20 40 0 16 0
29JUN27 80.00 C 0.00 0.00 0.00 1.86 -0.18 40 0 134 0
29JUN27 82.50 C 0.00 0.00 0.00 1.58 -0.16 40 0 29 0
29JUN27 85.00 C 0.00 0.00 0.00 1.30 -0.18 40 0 152 0
29JUN27 87.50 C 0.00 0.00 0.00 1.11 -0.12 40 0 49 0
29JUN27 90.00 C 0.00 0.00 0.00 0.94 -0.11 40 0 821 0
29JUN27 92.50 C 0.00 0.00 0.00 0.80 -0.09 40 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 0.67 -0.09 40 0 20 0
29JUN27 97.50 C 1.23 1.23 1.23 0.57 -0.08 40 8 21 0
29JUN27 100.00 C 0.00 0.00 0.00 0.48 -0.09 40 0 307 0
29JUN27 102.50 C 0.00 0.00 0.00 0.41 -0.07 40 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 0.35 -0.06 40 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 0.29 -0.05 40 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 0.25 -0.04 40 0 313 0
29JUN27 112.50 C 0.00 0.00 0.00 0.21 -0.03 40 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 8 0
29JUN27 117.50 C 0.00 0.00 0.00 0.15 -0.03 40 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.11 -0.02 40 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 5 0
29JUN27 132.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 3 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29SEP27 22.00 C 0.00 0.00 0.00 34.65 - 59 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 33.50 -0.76 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 32.49 -0.84 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 31.85 -0.47 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 30.52 -0.81 42 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 30.00 -0.38 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 29.22 -0.22 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 27.72 -0.82 40 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 27.24 -0.51 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 25.93 -0.77 40 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 25.46 -0.54 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 24.51 -0.47 45 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 23.78 -0.46 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 22.84 -0.53 44 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 22.02 -0.55 44 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 21.16 -0.67 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 20.35 -0.63 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 19.67 -0.54 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 18.93 -0.40 43 0 17 0
29SEP27 41.00 C 0.00 0.00 0.00 18.15 -0.55 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 17.42 -0.54 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 16.69 -0.57 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 15.93 -0.54 41 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 15.34 -0.46 41 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 14.62 -0.57 41 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 13.95 -0.62 40 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.42 -0.59 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 12.96 -0.52 41 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 12.44 -0.47 41 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 11.19 -0.39 41 0 0 0
29SEP27 55.00 C 9.21 9.21 8.95 9.85 -0.52 41 52 96 +52
29SEP27 57.50 C 8.38 8.38 8.36 8.98 -0.34 41 24 24 +24
29SEP27 60.00 C 0.00 0.00 0.00 7.99 -0.46 41 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 7.10 -0.43 41 0 16 0
29SEP27 65.00 C 0.00 0.00 0.00 6.30 -0.41 41 0 24 0
29SEP27 67.50 C 0.00 0.00 0.00 5.58 -0.38 41 0 76 0
29SEP27 70.00 C 0.00 0.00 0.00 4.94 -0.36 41 0 79 0
29SEP27 72.50 C 0.00 0.00 0.00 4.37 -0.33 41 0 16 0
29SEP27 75.00 C 0.00 0.00 0.00 3.87 -0.30 41 0 2 0
29SEP27 77.50 C 0.00 0.00 0.00 3.42 -0.28 41 0 15 0
29SEP27 80.00 C 3.65 3.65 3.50 3.02 -0.26 41 4 16 -2
29SEP27 82.50 C 0.00 0.00 0.00 2.66 -0.25 41 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 2.35 -0.22 41 0 2 0
29SEP27 87.50 C 0.00 0.00 0.00 2.01 -0.20 40 0 0 0
29SEP27 90.00 C 2.80 2.80 2.80 1.78 -0.24 40 2 13 +2
29SEP27 92.50 C 0.00 0.00 0.00 1.57 -0.16 40 0 8 0
29SEP27 95.00 C 0.00 0.00 0.00 1.38 -0.15 40 0 4 0
29SEP27 97.50 C 0.00 0.00 0.00 1.22 -0.18 40 0 5 0
29SEP27 100.00 C 0.00 0.00 0.00 1.08 -0.16 40 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 0.95 -0.12 40 0 6 0
29SEP27 105.00 C 0.00 0.00 0.00 0.84 -0.10 40 0 8 0
29SEP27 107.50 C 0.00 0.00 0.00 0.74 -0.10 40 0 3 0
29SEP27 110.00 C 0.00 0.00 0.00 0.65 -0.09 40 0 9 0
29SEP27 112.50 C 0.00 0.00 0.00 0.58 -0.08 40 0 4 0
29SEP27 115.00 C 0.00 0.00 0.00 0.53 -0.07 41 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.46 -0.07 40 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 0.41 -0.06 40 0 4 0
29SEP27 122.50 C 0.00 0.00 0.00 0.36 -0.06 40 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 0.32 -0.05 40 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.28 -0.05 40 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 0.24 -0.05 40 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 0.22 -0.03 40 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.19 -0.04 40 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.18 -0.03 41 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
29SEP27 145.00 C 0.79 0.79 0.79 0.12 -0.03 40 4 22 +4
TOTAL CALL 5,252 47,323 +2,107
16OCT26 43.00 P 0.00 0.00 0.00 0.01 - 113 0 0 -
16OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
16OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 50.00 P 0.03 0.03 0.03 0.01 0.00 51 2 7 +2
16OCT26 51.00 P 0.07 0.18 0.07 0.03 0.00 50 25 18 +13
16OCT26 52.00 P 0.15 0.38 0.08 0.07 +0.01 48 119 68 -17
16OCT26 53.00 P 0.42 0.73 0.15 0.17 +0.03 48 57 26 +3
16OCT26 54.00 P 0.60 1.00 0.35 0.39 +0.08 49 177 126 +11
16OCT26 55.00 P 0.97 1.78 0.62 0.73 +0.14 49 169 94 +23
16OCT26 56.00 P 1.60 2.10 1.25 1.25 +0.24 50 42 96 -8
16OCT26 57.00 P 2.30 2.90 1.80 1.93 +0.36 52 8 137 +1
16OCT26 58.00 P 3.17 4.05 2.50 2.59 +0.31 42 84 119 +46
16OCT26 59.00 P 4.80 5.05 4.80 3.48 +0.38 39 3 258 -2
16OCT26 60.00 P 6.30 6.30 4.40 4.62 +0.65 68 3 169 -2
16OCT26 61.00 P 0.00 0.00 0.00 5.55 +0.71 69 0 18 0
16OCT26 62.00 P 0.00 0.00 0.00 6.64 +0.83 90 0 9 0
16OCT26 63.00 P 0.00 0.00 0.00 7.59 +0.79 93 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 8.51 +0.71 87 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 9.55 +0.75 103 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 10.61 +0.81 122 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 11.52 +0.72 112 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 12.46 +0.58 95 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 13.45 +0.56 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 14.61 +0.71 153 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 15.50 +0.70 134 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 16.64 +0.72 173 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 17.63 +0.79 178 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 18.65 +0.81 188 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 19.63 +0.75 192 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 20.67 +0.79 206 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 21.51 +0.63 173 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 22.64 +0.73 213 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 23.56 +0.68 201 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 24.51 +0.66 190 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 25.56 +0.67 212 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 26.45 +0.56 0 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
23OCT26 43.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
23OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
23OCT26 49.00 P 0.13 0.13 0.09 0.04 +0.01 40 15 15 +15
23OCT26 49.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
23OCT26 50.00 P 0.22 0.22 0.22 0.08 +0.02 40 1 1 +1
23OCT26 51.00 P 0.32 0.32 0.22 0.16 +0.03 40 3 8 +3
23OCT26 52.00 P 0.36 0.36 0.36 0.29 +0.07 40 8 17 -8
23OCT26 53.00 P 0.76 0.99 0.60 0.49 +0.11 39 75 53 +52
23OCT26 54.00 P 1.29 1.29 0.81 0.78 +0.16 39 38 62 +21
23OCT26 55.00 P 1.85 1.85 1.08 1.21 +0.24 40 49 23 +3
23OCT26 56.00 P 1.99 2.54 1.99 1.74 +0.30 41 30 34 +15
23OCT26 57.00 P 0.00 0.00 0.00 2.36 +0.36 41 0 3 0
23OCT26 58.00 P 0.00 0.00 0.00 3.09 +0.42 42 0 1 0
23OCT26 59.00 P 0.00 0.00 0.00 3.91 +0.49 44 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 4.79 +0.54 46 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 5.70 +0.56 48 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 6.64 +0.64 50 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 7.59 +0.74 52 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 8.51 +0.69 50 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 9.55 +0.75 59 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 10.61 +0.81 68 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 11.52 +0.72 64 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 12.49 +0.61 63 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 13.74 +0.83 92 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 14.61 +0.71 86 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 15.54 +0.66 82 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 16.64 +0.72 97 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 17.63 +0.75 100 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 18.65 +0.81 106 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 19.63 +0.74 107 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 20.67 +0.76 115 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 21.63 +0.75 115 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 22.64 +0.73 119 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 - 161 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 139 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 109 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 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 75 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 66 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 41 0 40 0
29OCT26 46.00 P 0.00 0.00 0.00 0.02 0.00 41 0 96 0
29OCT26 47.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 34 0
29OCT26 48.00 P 0.12 0.12 0.12 0.07 +0.01 40 44 146 +44
29OCT26 49.00 P 0.22 0.23 0.20 0.12 +0.02 39 4 94 0
29OCT26 50.00 P 0.23 0.41 0.18 0.19 +0.01 38 148 314 -46
29OCT26 52.50 P 0.77 1.12 0.53 0.61 +0.07 38 57 386 0
29OCT26 55.00 P 1.88 2.50 1.50 1.56 +0.25 40 195 1,344 -16
29OCT26 57.50 P 3.90 4.27 3.02 3.02 +0.31 41 42 756 -2
29OCT26 60.00 P 6.01 6.01 5.02 4.99 +0.50 43 6 1,645 -4
29OCT26 62.50 P 7.65 8.58 7.10 7.28 +0.64 49 20 829 -20
29OCT26 65.00 P 10.78 10.78 9.60 9.65 +0.61 54 54 814 -1
29OCT26 67.50 P 13.85 13.85 12.94 12.12 +0.48 61 52 1,254 -29
29OCT26 70.00 P 15.62 15.62 14.27 14.61 +0.40 69 42 345 -42
29OCT26 72.50 P 0.00 0.00 0.00 17.12 +0.76 78 0 122 -20
29OCT26 75.00 P 20.83 20.83 20.83 19.63 +0.74 86 1 177 -18
29OCT26 77.50 P 0.00 0.00 0.00 21.95 +0.55 0 0 102 -13
29OCT26 80.00 P 0.00 0.00 0.00 24.51 +0.65 88 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.08 +0.74 103 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 29.45 +0.59 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 32.02 +0.64 107 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 34.45 +0.57 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 37.09 +0.75 127 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 39.45 +0.58 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 42.08 +0.78 137 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 44.45 +0.57 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 47.05 +0.66 143 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 49.51 +0.64 140 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 51.99 +0.59 140 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 54.45 +0.62 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 56.95 +0.58 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 59.56 +0.67 166 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 61.95 +0.59 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 64.45 +0.56 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 66.95 +0.58 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 69.45 +0.57 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 72.03 +0.69 181 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 74.63 +0.75 199 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 76.95 +0.57 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 79.45 +0.62 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 82.05 +0.72 198 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 84.52 +0.68 195 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 87.10 +0.76 212 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 89.45 +0.61 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 91.95 +0.61 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 94.45 +0.61 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 24.00 P 0.01 0.01 0.01 0.01 0.00 87 45 15 -30
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 65 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 50 0 63 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 68 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.01 -0.01 39 0 8 0
27NOV26 40.00 P 0.06 0.06 0.06 0.02 -0.01 40 16 35 +5
27NOV26 41.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 39 0
27NOV26 42.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 77 0
27NOV26 43.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 31 0
27NOV26 44.00 P 0.17 0.17 0.17 0.12 -0.01 39 47 47 +45
27NOV26 45.00 P 0.28 0.28 0.28 0.18 -0.01 39 17 24 +10
27NOV26 46.00 P 0.00 0.00 0.00 0.26 0.00 39 0 1 0
27NOV26 47.00 P 0.44 0.44 0.40 0.35 -0.01 38 21 97 +21
27NOV26 48.00 P 0.63 0.63 0.44 0.49 -0.01 38 29 165 +8
27NOV26 49.00 P 0.00 0.00 0.00 0.66 0.00 38 1 230 0
27NOV26 50.00 P 0.86 1.25 0.82 0.86 +0.01 38 147 377 +115
27NOV26 52.50 P 1.74 2.18 1.48 1.59 +0.05 38 66 466 -1
27NOV26 55.00 P 3.47 3.56 2.60 2.69 +0.19 39 37 1,447 +10
27NOV26 57.50 P 4.55 5.10 4.55 4.19 +0.31 40 4 411 0
27NOV26 60.00 P 6.55 6.55 5.82 5.92 +0.30 41 11 1,037 +4
27NOV26 62.50 P 9.19 9.19 8.06 7.92 +0.37 43 7 755 +3
27NOV26 65.00 P 0.00 0.00 0.00 10.12 +0.46 45 0 584 0
27NOV26 67.50 P 0.00 0.00 0.00 12.47 +0.53 49 0 1,243 0
27NOV26 70.00 P 0.00 0.00 0.00 14.61 +0.27 44 0 176 0
27NOV26 72.50 P 0.00 0.00 0.00 17.16 +0.40 51 0 1,026 0
27NOV26 75.00 P 0.00 0.00 0.00 19.63 +0.65 55 0 37 0
27NOV26 77.50 P 0.00 0.00 0.00 22.09 +0.69 58 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 24.67 +0.78 66 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 27.08 +0.74 65 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 29.52 +0.64 66 0 2 0
27NOV26 87.50 P 0.00 0.00 0.00 32.04 +0.66 71 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 34.47 +0.59 68 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 37.09 +0.69 81 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 39.45 +0.58 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 42.08 +0.68 87 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 44.47 +0.59 80 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 47.06 +0.67 92 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 49.53 +0.66 93 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 52.05 +0.65 97 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 54.45 +0.56 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 56.95 +0.56 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 59.56 +0.67 106 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 61.95 +0.55 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 64.65 +0.76 118 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 66.95 +0.57 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 69.67 +0.79 124 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 72.03 +0.63 116 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 74.63 +0.74 126 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 76.98 +0.60 114 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 79.45 +0.62 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 82.05 +0.67 127 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 84.52 +0.64 126 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 87.10 +0.72 135 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 89.71 +0.83 144 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 91.95 +0.58 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 94.56 +0.71 138 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 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 52 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 47 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 40 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 0.00 39 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 0.00 39 0 53 0
30DEC26 38.00 P 0.11 0.11 0.11 0.04 -0.01 38 18 26 +11
30DEC26 39.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30DEC26 40.00 P 0.16 0.16 0.16 0.09 -0.01 38 8 55 -8
30DEC26 41.00 P 0.00 0.00 0.00 0.13 0.00 38 0 74 0
30DEC26 42.00 P 0.23 0.26 0.23 0.19 +0.01 38 22 52 +22
30DEC26 43.00 P 0.32 0.35 0.32 0.26 +0.01 38 22 145 +22
30DEC26 44.00 P 0.41 0.42 0.41 0.33 -0.01 37 21 105 +21
30DEC26 45.00 P 0.53 0.53 0.41 0.44 0.00 37 41 293 +41
30DEC26 46.00 P 0.61 0.67 0.61 0.58 +0.01 37 56 202 +56
30DEC26 47.00 P 0.76 0.85 0.66 0.74 +0.01 37 94 102 -3
30DEC26 48.00 P 0.92 1.23 0.82 0.93 +0.01 37 55 237 +35
30DEC26 49.00 P 1.35 1.35 1.35 1.16 +0.02 37 5 435 -5
30DEC26 50.00 P 1.60 1.86 1.36 1.42 +0.03 37 82 1,075 +33
30DEC26 52.50 P 2.50 3.00 2.50 2.27 +0.10 37 20 463 -18
30DEC26 55.00 P 4.45 4.45 3.40 3.45 +0.24 38 16 820 -8
30DEC26 57.50 P 0.00 0.00 0.00 4.93 +0.29 39 0 1,103 0
30DEC26 60.00 P 7.45 7.45 6.55 6.62 +0.27 40 6 1,250 -5
30DEC26 62.50 P 9.50 9.50 8.82 8.50 +0.35 40 6 822 0
30DEC26 65.00 P 10.66 10.66 10.66 10.42 +0.57 40 40 2,698 +40
30DEC26 67.50 P 0.00 0.00 0.00 12.79 +0.48 43 0 396 0
30DEC26 70.00 P 16.06 16.06 16.06 15.06 +0.47 45 4 2,088 +4
30DEC26 72.50 P 0.00 0.00 0.00 17.29 +0.36 44 0 1,069 0
30DEC26 75.00 P 20.74 20.74 20.74 19.72 +0.44 46 1 336 +1
30DEC26 77.50 P 0.00 0.00 0.00 22.26 +0.72 51 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 24.67 +0.60 52 0 405 0
30DEC26 82.50 P 28.10 28.10 28.10 27.08 +0.46 53 1 213 0
30DEC26 85.00 P 0.00 0.00 0.00 29.57 +0.57 55 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 32.04 +0.50 57 1 163 -1
30DEC26 90.00 P 0.00 0.00 0.00 34.47 +0.47 55 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 37.09 +0.68 65 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 39.53 +0.53 65 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 42.08 +0.68 70 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 44.63 +0.75 75 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 47.06 +0.66 74 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 49.53 +0.46 75 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 52.05 +0.47 78 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 54.57 +0.52 82 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 57.07 +0.49 84 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 59.56 +0.50 85 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 61.97 +0.41 81 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 64.65 +0.56 94 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 66.95 +0.55 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 69.67 +0.59 99 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 72.03 +0.45 93 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 74.63 +0.73 101 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 76.98 +0.60 93 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 79.60 +0.51 103 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 82.05 +0.48 102 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 84.55 +0.67 104 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 87.10 +0.51 108 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 89.71 +0.64 115 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 91.95 +0.56 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 94.56 +0.71 111 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 0.01 0.00 59 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 54 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 49 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 40 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 38 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 37 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 0.04 0.00 39 0 42 0
28JAN27 36.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.19 0.00 37 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.27 +0.01 37 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.34 0.00 37 0 21 0
28JAN27 43.00 P 0.00 0.00 0.00 0.43 -0.01 37 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.55 -0.01 37 0 0 0
28JAN27 45.00 P 0.74 0.74 0.73 0.70 0.00 37 60 49 +45
28JAN27 46.00 P 0.91 1.10 0.78 0.87 0.00 37 72 140 +54
28JAN27 47.00 P 1.13 1.22 1.00 1.07 +0.01 37 22 141 +21
28JAN27 48.00 P 1.36 1.36 1.36 1.31 +0.02 37 1 128 -1
28JAN27 49.00 P 0.00 0.00 0.00 1.56 +0.02 37 0 51 0
28JAN27 50.00 P 1.96 2.20 1.73 1.86 +0.03 36 50 112 +49
28JAN27 52.50 P 2.80 2.80 2.76 2.77 +0.08 36 52 87 +33
28JAN27 55.00 P 4.61 4.66 4.55 4.00 +0.23 37 69 320 +66
28JAN27 57.50 P 6.64 6.64 6.48 5.45 +0.25 38 6 427 0
28JAN27 60.00 P 7.97 7.97 7.97 7.13 +0.26 39 9 413 -9
28JAN27 62.50 P 0.00 0.00 0.00 8.96 +0.29 39 0 20 0
28JAN27 65.00 P 0.00 0.00 0.00 10.95 +0.35 40 0 60 0
28JAN27 67.50 P 0.00 0.00 0.00 13.09 +0.41 41 0 8 0
28JAN27 70.00 P 0.00 0.00 0.00 15.28 +0.40 42 0 1 0
28JAN27 72.50 P 0.00 0.00 0.00 17.59 +0.41 44 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 19.86 +0.41 44 0 5 0
28JAN27 77.50 P 0.00 0.00 0.00 22.26 +0.35 45 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 24.67 +0.43 46 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 27.08 +0.36 47 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 29.57 +0.46 49 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 32.04 +0.48 51 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 34.47 +0.47 50 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 37.09 +0.59 58 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 39.53 +0.47 58 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 42.08 +0.60 62 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 44.63 +0.61 66 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 47.06 +0.51 66 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 49.53 +0.46 66 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 52.05 +0.47 69 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 54.57 +0.52 72 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 57.07 +0.49 74 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 59.56 +0.50 76 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 61.97 +0.41 72 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 64.65 +0.56 83 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 66.95 +0.41 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 69.67 +0.58 87 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 72.03 +0.45 83 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 74.63 +0.61 89 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 76.98 +0.50 83 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 79.60 +0.51 91 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 82.05 +0.48 90 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 - 50 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 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.03 +0.01 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.07 0.00 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
30MAR27 35.00 P 0.25 0.25 0.25 0.17 +0.01 39 1 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.22 +0.01 39 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 0.29 +0.02 39 0 2 0
30MAR27 38.00 P 0.42 0.42 0.42 0.36 +0.03 39 1 33 +1
30MAR27 39.00 P 0.00 0.00 0.00 0.45 +0.03 38 0 1 0
30MAR27 40.00 P 0.62 0.63 0.62 0.55 +0.03 38 3 46 +1
30MAR27 41.00 P 0.00 0.00 0.00 0.69 +0.05 38 0 49 0
30MAR27 42.00 P 0.00 0.00 0.00 0.83 +0.04 38 0 59 0
30MAR27 43.00 P 0.95 0.98 0.95 1.00 +0.07 38 2 90 +2
30MAR27 44.00 P 1.23 1.23 1.23 1.20 +0.07 38 1 37 +1
30MAR27 45.00 P 0.00 0.00 0.00 1.40 +0.07 38 0 125 0
30MAR27 46.00 P 0.00 0.00 0.00 1.66 +0.10 38 0 66 0
30MAR27 47.00 P 0.00 0.00 0.00 1.92 +0.10 38 0 113 0
30MAR27 48.00 P 0.00 0.00 0.00 2.22 +0.13 38 0 90 0
30MAR27 49.00 P 2.70 2.70 2.70 2.54 +0.13 38 1 159 -1
30MAR27 50.00 P 3.04 3.20 2.67 2.87 +0.13 38 81 2,312 +50
30MAR27 52.50 P 4.30 4.30 3.77 3.87 +0.17 38 16 480 -8
30MAR27 55.00 P 5.75 5.75 5.03 5.09 +0.23 38 93 2,090 +75
30MAR27 57.50 P 7.02 7.30 7.02 6.54 +0.25 38 8 1,921 -7
30MAR27 60.00 P 8.95 8.95 8.95 8.23 +0.35 39 15 1,602 0
30MAR27 62.50 P 10.81 11.00 10.81 10.10 +0.46 41 33 363 +18
30MAR27 65.00 P 11.94 11.94 11.94 11.96 +0.39 41 15 236 0
30MAR27 67.50 P 0.00 0.00 0.00 13.96 +0.42 42 0 115 0
30MAR27 70.00 P 0.00 0.00 0.00 16.06 +0.46 42 0 128 0
30MAR27 72.50 P 0.00 0.00 0.00 18.17 +0.39 42 0 565 0
30MAR27 75.00 P 20.55 20.65 20.55 20.51 +0.47 44 80 1,398 -78
30MAR27 77.50 P 0.00 0.00 0.00 22.85 +0.49 46 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 25.06 +0.49 45 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 27.37 +0.48 45 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 29.64 +0.44 44 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 32.14 +0.54 46 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 34.48 +0.48 43 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 37.09 +0.53 49 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 39.53 +0.47 49 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 42.08 +0.52 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 44.63 +0.61 56 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 47.06 +0.51 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 49.53 +0.46 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 52.05 +0.47 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 54.57 +0.52 61 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 57.07 +0.49 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 59.56 +0.50 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 61.97 +0.41 62 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 64.65 +0.56 70 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 66.95 +0.40 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 69.67 +0.58 74 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 72.03 +0.45 71 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 74.63 +0.58 75 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 76.98 +0.50 71 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 79.60 +0.51 77 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 82.05 +0.48 77 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 84.55 +0.51 78 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 87.10 +0.51 81 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 89.71 +0.64 86 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 91.95 +0.44 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 94.56 +0.51 83 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 - 40 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 0.03 +0.01 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.12 0.00 40 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.34 +0.02 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.42 +0.04 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.51 +0.05 40 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.59 +0.02 39 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 0.71 +0.03 39 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 0.86 +0.04 39 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.04 +0.07 40 0 0 0
29JUN27 40.00 P 1.12 1.12 1.12 1.22 +0.09 40 1 25 +1
29JUN27 41.00 P 0.00 0.00 0.00 1.39 +0.02 39 0 7 0
29JUN27 42.00 P 0.00 0.00 0.00 1.59 +0.05 39 0 8 0
29JUN27 43.00 P 0.00 0.00 0.00 1.83 +0.07 39 0 26 0
29JUN27 44.00 P 0.00 0.00 0.00 2.09 +0.07 39 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 2.36 +0.08 39 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.67 +0.11 39 0 1 0
29JUN27 47.00 P 3.05 3.05 3.05 3.00 +0.10 39 1 4 +1
29JUN27 48.00 P 0.00 0.00 0.00 3.33 +0.10 39 0 32 0
29JUN27 49.00 P 3.55 3.55 3.55 3.70 +0.14 39 15 21 +15
29JUN27 50.00 P 4.50 4.50 4.01 4.11 +0.14 39 17 574 -15
29JUN27 52.50 P 5.46 5.46 5.46 5.17 +0.18 39 15 1,123 -15
29JUN27 55.00 P 6.92 7.00 6.48 6.38 +0.18 39 57 920 +53
29JUN27 57.50 P 0.00 0.00 0.00 7.85 +0.20 39 0 818 0
29JUN27 60.00 P 0.00 0.00 0.00 9.49 +0.27 40 0 742 0
29JUN27 62.50 P 0.00 0.00 0.00 11.30 +0.30 41 0 320 0
29JUN27 65.00 P 13.50 13.50 13.50 12.87 +0.04 40 2 154 -2
29JUN27 67.50 P 0.00 0.00 0.00 15.05 +0.32 42 0 61 0
29JUN27 70.00 P 0.00 0.00 0.00 17.01 +0.27 42 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 19.10 +0.30 42 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 21.27 +0.37 43 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 23.47 +0.41 44 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 25.73 +0.41 44 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 27.92 +0.39 44 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 30.29 +0.47 45 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 32.50 +0.32 45 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 34.94 +0.39 46 0 28 0
29JUN27 92.50 P 0.00 0.00 0.00 37.22 +0.41 45 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 39.68 +0.48 46 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 42.09 +0.38 46 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 44.63 +0.44 48 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 47.06 +0.44 48 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 49.53 +0.42 49 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 52.05 +0.47 51 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 54.57 +0.52 53 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 57.07 +0.49 54 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 59.56 +0.46 56 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 61.97 +0.40 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 64.65 +0.53 60 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 66.95 +0.38 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 69.67 +0.58 63 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 72.03 +0.45 61 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 74.63 +0.58 65 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 76.98 +0.44 62 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 79.60 +0.50 67 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 82.05 +0.48 67 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 84.55 +0.46 68 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 87.10 +0.51 70 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 89.71 +0.64 73 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 91.95 +0.42 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 94.56 +0.49 72 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.04 - 41 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 40 0 6 0
29SEP27 26.00 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.23 0.00 40 0 14 0
29SEP27 29.00 P 0.00 0.00 0.00 0.29 0.00 41 0 0 0
29SEP27 30.00 P 0.44 0.44 0.44 0.37 +0.01 41 1 4 +1
29SEP27 31.00 P 0.00 0.00 0.00 0.45 +0.01 41 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.54 +0.03 40 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 0.63 +0.01 40 0 20 0
29SEP27 34.00 P 0.00 0.00 0.00 0.74 +0.01 40 0 36 0
29SEP27 35.00 P 0.00 0.00 0.00 0.88 +0.02 40 0 15 0
29SEP27 36.00 P 0.00 0.00 0.00 1.04 +0.02 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.19 +0.01 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.39 +0.03 40 0 10 0
29SEP27 39.00 P 0.00 0.00 0.00 1.60 +0.03 40 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 1.81 +0.03 40 0 17 0
29SEP27 41.00 P 0.00 0.00 0.00 2.06 +0.05 40 0 19 0
29SEP27 42.00 P 0.00 0.00 0.00 2.33 +0.05 40 0 40 0
29SEP27 43.00 P 0.00 0.00 0.00 2.60 +0.05 40 0 27 0
29SEP27 44.00 P 0.00 0.00 0.00 2.89 +0.07 40 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 3.23 +0.08 40 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 3.56 +0.07 40 0 2 0
29SEP27 47.00 P 4.19 4.19 4.05 3.91 +0.08 40 75 61 +60
29SEP27 48.00 P 4.66 4.66 4.66 4.29 +0.10 40 1 3 +1
29SEP27 49.00 P 4.82 4.82 4.65 4.71 +0.11 39 45 45 +45
29SEP27 50.00 P 5.45 5.45 4.87 5.12 +0.11 39 22 58 +20
29SEP27 52.50 P 0.00 0.00 0.00 6.25 +0.15 39 0 20 0
29SEP27 55.00 P 8.06 8.06 8.04 7.48 +0.04 39 4 103 +4
29SEP27 57.50 P 9.59 9.65 9.59 8.85 +0.06 39 7 68 +7
29SEP27 60.00 P 0.00 0.00 0.00 10.47 +0.14 40 0 50 0
29SEP27 62.50 P 0.00 0.00 0.00 12.31 +0.21 41 0 171 0
29SEP27 65.00 P 0.00 0.00 0.00 14.14 +0.28 41 0 34 0
29SEP27 67.50 P 0.00 0.00 0.00 15.97 +0.19 41 0 58 0
29SEP27 70.00 P 0.00 0.00 0.00 18.05 +0.32 42 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 20.00 +0.26 43 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.04 +0.31 43 0 15 0
29SEP27 77.50 P 0.00 0.00 0.00 24.24 +0.32 44 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 26.45 +0.33 44 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 27.98 -0.30 40 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 30.29 -0.23 41 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 33.06 +0.33 45 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 35.35 +0.33 45 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 37.72 +0.38 46 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 39.99 +0.79 45 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 42.40 +0.22 46 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 44.63 +0.08 44 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 47.17 +0.28 46 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 49.60 +0.40 46 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 52.05 +0.33 47 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 54.57 +0.43 48 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 57.07 +0.44 50 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 59.56 +0.46 51 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 61.97 +0.40 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 64.65 +0.53 55 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 66.95 +0.38 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 69.67 +0.58 57 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 72.03 +0.43 56 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 74.63 +0.58 59 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 76.98 +0.39 56 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 79.60 +0.50 60 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 82.05 +0.48 60 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 84.55 +0.46 61 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 87.10 +0.51 63 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 89.71 +0.61 66 0 0 0
TOTAL PUT 3,494 57,321 +921
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$ 58.850
16OCT26 44.50 C 0.00 0.00 0.00 14.36 - 0 0 0 -
16OCT26 45.00 C 0.00 0.00 0.00 13.86 -0.22 0 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 13.36 -0.23 0 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 12.86 -0.34 0 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 12.36 -0.23 0 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 11.86 -0.27 0 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 11.36 -0.27 0 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 10.86 -0.27 0 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 10.36 -0.27 0 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 9.86 -0.25 0 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 9.36 -0.15 0 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 8.86 -0.22 0 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 7.86 +0.04 0 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 6.87 +0.04 55 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 5.87 +0.03 47 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 4.89 +0.01 49 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 4.03 +0.08 60 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 3.04 -0.07 49 0 0 0
16OCT26 57.00 C 1.25 1.29 1.17 2.27 -0.07 52 45 45 +45
16OCT26 58.00 C 0.75 0.75 0.75 1.55 -0.10 50 15 15 +15
16OCT26 59.00 C 0.42 0.97 0.42 0.97 -0.15 48 8 16 +8
16OCT26 60.00 C 0.00 0.00 0.00 0.57 -0.14 48 0 35 0
16OCT26 61.00 C 0.13 0.13 0.13 0.32 -0.11 49 1 73 0
16OCT26 62.00 C 0.08 0.08 0.08 0.17 -0.09 49 15 60 +5
16OCT26 63.00 C 0.00 0.00 0.00 0.08 -0.06 49 0 31 0
16OCT26 64.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 73 0
16OCT26 65.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 79 0
16OCT26 66.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 45 0
16OCT26 67.00 C 0.02 0.02 0.02 0.01 0.00 60 1 23 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 66 0 28 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
16OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 108 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 0.00 118 0 0 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 14.39 - 51 0 0 -
23OCT26 45.00 C 0.00 0.00 0.00 13.89 -0.19 43 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 13.39 -0.20 0 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 12.89 -0.31 0 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 12.39 -0.20 0 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 11.89 -0.24 0 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 11.39 -0.24 0 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 10.89 -0.24 0 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 10.40 -0.26 46 0 0 0
23OCT26 49.00 C 0.00 0.00 0.00 9.90 -0.21 43 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 9.40 -0.24 41 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 8.91 -0.17 43 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 7.92 +0.03 41 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 6.96 +0.02 43 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 6.01 0.00 42 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 5.11 -0.01 42 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 4.25 -0.03 42 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 3.50 -0.04 43 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 2.77 -0.06 43 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 2.14 -0.06 42 0 0 0
23OCT26 59.00 C 0.98 1.16 0.98 1.60 -0.08 42 43 32 +32
23OCT26 60.00 C 0.69 1.13 0.69 1.17 -0.08 42 25 18 +18
23OCT26 61.00 C 0.48 0.80 0.48 0.82 -0.08 42 20 11 +11
23OCT26 62.00 C 0.35 0.55 0.35 0.57 -0.07 42 11 24 +9
23OCT26 63.00 C 0.00 0.00 0.00 0.40 -0.06 42 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.26 -0.06 42 0 0 0
23OCT26 65.00 C 0.11 0.11 0.11 0.17 -0.04 43 15 15 +15
23OCT26 66.00 C 0.08 0.08 0.08 0.10 -0.04 42 2 2 +2
23OCT26 67.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 15.91 -0.38 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 14.91 -0.36 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.89 -0.20 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.89 -0.31 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.92 -0.32 38 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.93 -0.29 40 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.95 -0.26 41 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.98 -0.23 42 0 6 0
29OCT26 52.50 C 5.67 5.67 5.67 6.59 -0.02 39 2 17 +2
29OCT26 55.00 C 0.00 0.00 0.00 4.54 +0.01 41 0 21 0
29OCT26 57.50 C 2.24 2.24 2.24 2.92 +0.04 43 10 92 +10
29OCT26 60.00 C 1.15 1.15 1.01 1.61 0.00 42 52 183 +2
29OCT26 62.50 C 0.55 0.81 0.50 0.81 -0.03 42 134 329 +60
29OCT26 65.00 C 0.27 0.36 0.23 0.37 -0.01 42 42 342 +39
29OCT26 67.50 C 0.12 0.12 0.12 0.15 -0.01 42 57 190 0
29OCT26 70.00 C 0.08 0.08 0.08 0.06 0.00 42 15 603 0
29OCT26 72.50 C 0.00 0.00 0.00 0.02 0.00 42 0 773 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 335 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 202 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 222 0
29OCT26 82.50 C 0.02 0.02 0.02 0.01 0.00 60 3 118 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 149 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 162 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 121 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 89 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 187 0
27NOV26 43.00 C 0.00 0.00 0.00 16.01 -0.51 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 15.20 -0.33 50 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 14.12 -0.43 41 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 13.05 -0.53 30 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 12.27 -0.36 43 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 11.37 -0.34 43 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 10.39 -0.42 40 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 9.64 -0.01 43 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 7.65 -0.02 43 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 6.01 +0.06 45 0 30 0
27NOV26 57.50 C 3.53 4.48 3.36 4.39 -0.08 43 224 290 +111
27NOV26 60.00 C 2.75 3.22 2.75 3.23 -0.04 44 7 428 +7
27NOV26 62.50 C 1.93 1.93 1.93 2.29 -0.01 44 12 454 0
27NOV26 65.00 C 1.16 1.50 1.16 1.60 -0.01 44 21 455 +21
27NOV26 67.50 C 0.88 1.07 0.88 1.07 -0.04 44 19 129 0
27NOV26 70.00 C 0.57 0.76 0.57 0.70 -0.04 44 14 192 +10
27NOV26 72.50 C 0.42 0.42 0.40 0.44 -0.04 44 17 180 +11
27NOV26 75.00 C 0.00 0.00 0.00 0.28 -0.02 44 0 430 0
27NOV26 77.50 C 0.00 0.00 0.00 0.17 -0.02 44 0 101 0
27NOV26 80.00 C 0.17 0.17 0.17 0.10 -0.02 44 12 53 -9
27NOV26 82.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.04 0.00 44 0 91 0
27NOV26 87.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 46 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 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 17.32 -0.48 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.39 -0.45 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.48 -0.42 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.57 -0.40 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.70 -0.37 43 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 12.83 -0.36 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.99 -0.34 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 11.18 -0.32 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.68 +0.17 47 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 8.54 -0.29 43 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 7.03 +0.01 44 0 106 0
30DEC26 57.50 C 4.71 5.52 4.71 5.51 -0.03 42 35 122 +8
30DEC26 60.00 C 4.39 4.39 4.34 4.34 -0.03 43 10 417 +1
30DEC26 62.50 C 3.41 3.41 3.41 3.46 +0.06 44 8 226 +8
30DEC26 65.00 C 2.17 2.55 2.17 2.64 -0.01 43 6 944 +3
30DEC26 67.50 C 1.96 1.96 1.96 1.98 -0.06 43 15 329 -15
30DEC26 70.00 C 1.48 1.48 1.48 1.47 -0.06 43 15 280 +15
30DEC26 72.50 C 1.14 1.21 1.14 1.08 -0.05 43 85 378 +43
30DEC26 75.00 C 0.90 0.90 0.89 0.79 -0.04 43 20 850 +7
30DEC26 77.50 C 0.00 0.00 0.00 0.57 -0.03 43 0 211 0
30DEC26 80.00 C 0.00 0.00 0.00 0.40 -0.03 43 0 940 0
30DEC26 82.50 C 0.46 0.46 0.46 0.29 -0.02 43 1 212 0
30DEC26 85.00 C 0.00 0.00 0.00 0.20 -0.02 43 0 719 0
30DEC26 87.50 C 0.00 0.00 0.00 0.14 -0.01 43 0 159 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 651 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 150 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 33 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 15.05 -0.36 44 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 14.20 -0.35 44 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 13.36 -0.35 43 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 12.57 -0.33 43 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 11.82 -0.30 44 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 11.06 -0.31 43 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 9.34 +0.02 43 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 7.89 +0.04 44 0 0 0
28JAN27 57.50 C 6.29 6.45 6.29 6.40 -0.08 43 18 38 +8
28JAN27 60.00 C 0.00 0.00 0.00 5.33 +0.02 44 0 191 0
28JAN27 62.50 C 0.00 0.00 0.00 4.31 -0.01 43 0 210 0
28JAN27 65.00 C 0.00 0.00 0.00 3.51 -0.02 44 0 250 0
28JAN27 67.50 C 0.00 0.00 0.00 2.83 0.00 44 0 18 0
28JAN27 70.00 C 0.00 0.00 0.00 2.24 -0.01 44 0 13 0
28JAN27 72.50 C 0.00 0.00 0.00 1.76 -0.01 44 0 10 0
28JAN27 75.00 C 0.00 0.00 0.00 1.38 0.00 44 0 40 0
28JAN27 77.50 C 0.00 0.00 0.00 1.07 -0.01 44 0 69 0
28JAN27 80.00 C 0.00 0.00 0.00 0.82 -0.01 43 0 71 0
28JAN27 82.50 C 0.00 0.00 0.00 0.63 -0.01 43 0 32 0
28JAN27 85.00 C 0.00 0.00 0.00 0.48 -0.01 43 0 31 0
28JAN27 87.50 C 0.00 0.00 0.00 0.37 0.00 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 18.50 -0.27 46 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 17.67 -0.40 46 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 16.93 -0.31 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.06 -0.38 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.29 -0.39 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.57 -0.33 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.76 -0.40 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.12 -0.37 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.45 -0.36 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.79 -0.41 44 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 9.52 +0.01 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 8.23 0.00 45 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 7.15 +0.06 45 0 331 0
30MAR27 62.50 C 6.05 6.05 5.91 6.17 +0.08 45 75 472 +51
30MAR27 65.00 C 0.00 0.00 0.00 5.29 +0.06 45 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 4.51 +0.03 45 0 77 0
30MAR27 70.00 C 0.00 0.00 0.00 3.82 -0.02 45 0 130 0
30MAR27 72.50 C 0.00 0.00 0.00 3.23 -0.04 45 0 70 0
30MAR27 75.00 C 2.48 2.48 2.48 2.72 -0.04 45 10 73 0
30MAR27 77.50 C 0.00 0.00 0.00 2.29 -0.04 45 0 81 0
30MAR27 80.00 C 0.00 0.00 0.00 1.92 -0.04 45 0 160 0
30MAR27 82.50 C 0.00 0.00 0.00 1.61 -0.03 45 0 96 0
30MAR27 85.00 C 0.00 0.00 0.00 1.35 -0.03 45 0 222 0
30MAR27 87.50 C 0.00 0.00 0.00 1.09 -0.06 44 0 80 0
30MAR27 90.00 C 0.00 0.00 0.00 0.91 -0.02 45 0 161 0
30MAR27 92.50 C 0.00 0.00 0.00 0.76 -0.02 45 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 0.63 -0.04 45 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 0.52 -0.04 44 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 0.45 -0.01 45 0 33 0
30MAR27 102.50 C 0.00 0.00 0.00 0.37 -0.02 45 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 0.31 -0.01 45 0 7 0
30MAR27 107.50 C 0.00 0.00 0.00 0.26 -0.01 45 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 18.64 -0.20 46 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 17.90 -0.14 46 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 17.16 -0.30 46 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 16.47 -0.36 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 15.79 -0.38 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 15.13 -0.42 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.48 -0.41 46 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 13.85 -0.44 45 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 12.38 -0.41 45 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 11.04 -0.39 45 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 9.86 -0.15 45 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 8.89 -0.02 46 0 355 0
29JUN27 62.50 C 7.80 7.80 7.80 7.83 -0.11 46 20 36 +5
29JUN27 65.00 C 0.00 0.00 0.00 6.96 -0.09 46 0 58 0
29JUN27 67.50 C 0.00 0.00 0.00 6.26 -0.03 46 0 45 0
29JUN27 70.00 C 0.00 0.00 0.00 5.60 -0.01 46 0 106 0
29JUN27 72.50 C 0.00 0.00 0.00 4.93 -0.06 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.40 -0.02 46 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 3.88 -0.02 46 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 3.42 -0.01 46 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 3.03 -0.02 46 0 16 0
29JUN27 85.00 C 2.56 2.56 2.56 2.64 -0.02 46 5 15 0
29JUN27 87.50 C 0.00 0.00 0.00 2.28 -0.01 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 2.01 -0.01 46 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 1.75 -0.01 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 1.56 -0.01 46 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 1.37 -0.01 46 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 1.19 -0.01 46 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 1.06 -0.04 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.96 -0.01 46 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 0.81 -0.04 46 0 232 0
29SEP27 45.00 C 0.00 0.00 0.00 18.10 -0.06 46 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 17.46 -0.12 46 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 16.82 -0.25 46 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 16.22 -0.12 46 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 15.63 -0.12 46 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 15.06 -0.43 46 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 13.70 -0.39 46 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 12.48 -0.38 46 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 11.37 -0.29 46 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 10.32 -0.10 46 0 67 0
29SEP27 62.50 C 0.00 0.00 0.00 9.45 -0.06 46 0 30 0
29SEP27 65.00 C 0.00 0.00 0.00 8.61 -0.15 46 0 50 0
29SEP27 67.50 C 0.00 0.00 0.00 7.95 0.00 47 0 25 0
29SEP27 70.00 C 0.00 0.00 0.00 7.10 -0.09 46 0 25 0
29SEP27 72.50 C 0.00 0.00 0.00 6.49 -0.06 46 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.91 0.00 47 0 25 0
29SEP27 77.50 C 0.00 0.00 0.00 5.36 0.00 47 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 4.87 -0.01 46 0 25 0
29SEP27 82.50 C 0.00 0.00 0.00 4.38 -0.01 46 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 3.98 -0.01 46 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 3.62 -0.01 46 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.17 -0.10 46 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 2.87 -0.09 46 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 2.62 -0.08 46 0 1 0
TOTAL CALL 1,165 21,374 +558
16OCT26 44.50 P 0.00 0.00 0.00 0.01 - 121 0 0 -
16OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 35 0
16OCT26 54.00 P 0.22 0.22 0.22 0.03 -0.03 50 2 25 +2
16OCT26 55.00 P 0.36 0.36 0.15 0.08 -0.06 50 4 2 0
16OCT26 56.00 P 0.40 0.72 0.26 0.17 -0.11 49 19 20 +17
16OCT26 57.00 P 0.00 0.00 0.00 0.37 -0.14 49 0 26 0
16OCT26 58.00 P 1.58 1.58 0.75 0.69 -0.17 50 2 42 0
16OCT26 59.00 P 1.79 1.79 1.15 1.13 -0.18 49 19 45 +4
16OCT26 60.00 P 0.00 0.00 0.00 1.73 -0.18 49 0 46 0
16OCT26 61.00 P 0.00 0.00 0.00 2.46 -0.17 49 0 91 0
16OCT26 62.00 P 3.45 3.45 3.45 3.26 -0.17 45 55 63 -43
16OCT26 63.00 P 0.00 0.00 0.00 4.34 +0.02 63 0 68 0
16OCT26 64.00 P 0.00 0.00 0.00 5.17 -0.08 48 0 1 0
16OCT26 65.00 P 0.00 0.00 0.00 6.16 -0.06 51 0 28 0
16OCT26 66.00 P 0.00 0.00 0.00 7.15 -0.05 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 8.15 -0.05 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 9.42 +0.22 118 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 10.42 +0.22 127 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 11.45 +0.25 139 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 12.42 +0.22 144 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 13.47 +0.27 158 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 14.42 +0.22 159 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 15.44 +0.24 169 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 16.45 +0.25 178 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 17.48 +0.28 189 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 18.52 +0.32 201 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 19.45 +0.25 199 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 20.45 +0.25 206 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 21.44 +0.24 212 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 22.46 +0.26 221 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 23.47 +0.27 229 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 24.47 +0.27 236 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 25.46 +0.26 240 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 26.46 +0.26 246 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
23OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 47.00 P 0.03 0.03 0.03 0.01 0.00 55 15 15 +15
23OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
23OCT26 50.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 10 0
23OCT26 52.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 11 0
23OCT26 53.00 P 0.00 0.00 0.00 0.12 -0.04 42 0 0 0
23OCT26 54.00 P 0.52 0.52 0.36 0.21 -0.07 42 2 2 +2
23OCT26 55.00 P 0.60 0.83 0.44 0.36 -0.08 42 44 29 +17
23OCT26 56.00 P 0.94 0.94 0.94 0.58 -0.10 43 11 13 +11
23OCT26 57.00 P 1.55 1.55 1.55 0.88 -0.11 43 2 2 +2
23OCT26 58.00 P 2.13 2.21 2.10 1.25 -0.13 43 52 28 +6
23OCT26 59.00 P 0.00 0.00 0.00 1.72 -0.14 42 0 0 0
23OCT26 60.00 P 2.30 2.30 2.28 2.28 -0.14 42 56 56 +56
23OCT26 61.00 P 0.00 0.00 0.00 2.94 -0.13 42 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 3.74 -0.09 44 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 4.50 -0.11 42 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 5.36 -0.10 42 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 6.27 -0.09 42 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 7.21 -0.08 42 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 8.18 -0.07 42 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 9.43 +0.21 67 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 10.42 +0.21 71 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 11.45 +0.25 77 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 12.42 +0.22 80 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 13.48 +0.28 88 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 14.50 +0.30 94 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 15.44 +0.24 94 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 16.45 +0.25 99 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 17.48 +0.28 105 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 18.52 +0.32 112 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 19.45 +0.25 111 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 20.45 +0.25 115 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 21.44 +0.24 118 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 74 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 122 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29OCT26 46.00 P 0.05 0.05 0.05 0.01 0.00 47 27 150 +27
29OCT26 47.00 P 0.07 0.07 0.07 0.01 0.00 43 2 78 +2
29OCT26 48.00 P 0.00 0.00 0.00 0.02 0.00 43 0 88 0
29OCT26 49.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 99 0
29OCT26 50.00 P 0.23 0.25 0.23 0.06 -0.01 42 83 173 +10
29OCT26 52.50 P 0.40 0.51 0.40 0.22 -0.02 42 6 343 -2
29OCT26 55.00 P 1.16 1.16 0.71 0.63 -0.04 42 17 488 +12
29OCT26 57.50 P 1.75 2.28 1.49 1.45 -0.05 42 11 481 +2
29OCT26 60.00 P 3.85 3.85 3.36 2.64 -0.13 41 65 514 -50
29OCT26 62.50 P 0.00 0.00 0.00 4.39 -0.18 42 0 259 0
29OCT26 65.00 P 7.80 7.80 7.80 6.44 -0.13 41 1 230 -1
29OCT26 67.50 P 0.00 0.00 0.00 8.74 -0.05 42 0 216 0
29OCT26 70.00 P 0.00 0.00 0.00 11.45 +0.24 62 0 128 0
29OCT26 72.50 P 0.00 0.00 0.00 13.94 +0.24 71 0 23 0
29OCT26 75.00 P 0.00 0.00 0.00 16.45 +0.25 79 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 18.74 +0.04 73 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 21.44 +0.24 94 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 23.94 +0.24 102 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 26.46 +0.26 110 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 28.94 +0.24 115 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 31.44 +0.24 121 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 33.94 +0.24 127 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 36.44 +0.24 133 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 149 0
27NOV26 44.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 12 0
27NOV26 45.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 16 0
27NOV26 46.00 P 0.00 0.00 0.00 0.18 -0.03 44 0 11 0
27NOV26 47.00 P 0.00 0.00 0.00 0.25 -0.03 44 0 79 0
27NOV26 48.00 P 0.00 0.00 0.00 0.35 -0.04 44 0 31 0
27NOV26 49.00 P 0.84 0.84 0.84 0.46 -0.05 44 15 45 +15
27NOV26 50.00 P 1.00 1.02 1.00 0.61 -0.05 44 5 142 0
27NOV26 52.50 P 1.50 1.66 1.24 1.13 -0.07 44 18 155 -7
27NOV26 55.00 P 2.50 2.55 1.96 1.89 -0.07 44 30 402 +5
27NOV26 57.50 P 3.70 3.79 2.87 2.93 0.00 44 776 1,015 +593
27NOV26 60.00 P 5.16 5.25 5.16 4.12 -0.09 43 24 1,598 0
27NOV26 62.50 P 7.00 7.00 7.00 5.72 -0.06 44 10 412 0
27NOV26 65.00 P 0.00 0.00 0.00 7.51 -0.02 44 0 240 0
27NOV26 67.50 P 0.00 0.00 0.00 9.49 +0.19 43 0 131 0
27NOV26 70.00 P 11.75 11.75 11.75 11.47 -0.43 40 10 65 0
27NOV26 72.50 P 0.00 0.00 0.00 14.18 +0.07 50 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 16.58 +0.14 54 0 16 0
27NOV26 77.50 P 0.00 0.00 0.00 18.82 +0.07 50 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 21.44 +0.23 59 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.96 +0.26 64 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 26.46 +0.26 69 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 28.94 +0.24 72 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 31.44 +0.24 76 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 33.94 +0.24 80 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 36.44 +0.24 84 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.17 -0.02 43 0 98 0
30DEC26 43.00 P 0.00 0.00 0.00 0.23 -0.03 43 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 0.31 -0.02 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.40 -0.04 43 0 27 0
30DEC26 46.00 P 0.00 0.00 0.00 0.51 -0.04 43 0 89 0
30DEC26 47.00 P 1.05 1.05 1.05 0.65 -0.05 43 1 36 +1
30DEC26 48.00 P 0.00 0.00 0.00 0.81 -0.05 43 0 177 0
30DEC26 49.00 P 0.00 0.00 0.00 1.00 -0.06 43 0 200 0
30DEC26 50.00 P 1.50 1.50 1.50 1.21 -0.06 43 1 353 0
30DEC26 52.50 P 0.00 0.00 0.00 1.90 -0.08 43 0 469 0
30DEC26 55.00 P 3.30 3.34 3.16 2.80 -0.05 43 24 1,504 -15
30DEC26 57.50 P 4.20 4.20 4.00 3.84 -0.07 43 9 801 +8
30DEC26 60.00 P 0.00 0.00 0.00 5.12 -0.09 43 0 941 0
30DEC26 62.50 P 7.35 7.35 7.35 6.70 -0.03 43 15 679 -1
30DEC26 65.00 P 0.00 0.00 0.00 8.34 +0.14 43 0 311 0
30DEC26 67.50 P 0.00 0.00 0.00 10.51 +0.50 46 0 435 0
30DEC26 70.00 P 0.00 0.00 0.00 12.55 +0.51 47 0 111 0
30DEC26 72.50 P 0.00 0.00 0.00 14.70 +0.59 47 0 244 0
30DEC26 75.00 P 0.00 0.00 0.00 16.92 +0.48 48 0 228 0
30DEC26 77.50 P 0.00 0.00 0.00 19.21 +0.46 49 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 21.55 +0.21 50 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 23.96 +0.20 51 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 26.46 +0.25 55 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 28.94 +0.24 57 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 31.44 +0.24 60 0 561 0
30DEC26 92.50 P 0.00 0.00 0.00 33.94 +0.24 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.44 +0.24 66 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 38.86 +0.16 67 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.36 +0.16 69 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.86 +0.16 72 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.36 +0.16 74 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.86 +0.16 77 0 0 0
28JAN27 45.00 P 1.09 1.10 1.09 0.74 -0.02 44 2 5 +2
28JAN27 46.00 P 0.00 0.00 0.00 0.90 -0.02 44 0 4 0
28JAN27 47.00 P 0.00 0.00 0.00 1.09 -0.02 44 0 53 0
28JAN27 48.00 P 0.00 0.00 0.00 1.30 -0.02 44 0 92 0
28JAN27 49.00 P 0.00 0.00 0.00 1.53 -0.03 44 0 110 0
28JAN27 50.00 P 0.00 0.00 0.00 1.80 -0.03 44 0 92 0
28JAN27 52.50 P 0.00 0.00 0.00 2.59 -0.02 44 0 247 0
28JAN27 55.00 P 0.00 0.00 0.00 3.50 -0.03 43 0 135 0
28JAN27 57.50 P 0.00 0.00 0.00 4.61 -0.05 43 0 129 0
28JAN27 60.00 P 6.47 6.47 6.47 5.88 -0.07 43 15 46 -15
28JAN27 62.50 P 7.46 7.48 7.46 7.48 +0.02 44 5 242 +2
28JAN27 65.00 P 0.00 0.00 0.00 9.26 -0.13 45 0 13 0
28JAN27 67.50 P 0.00 0.00 0.00 11.11 +0.28 45 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 13.08 +0.30 46 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 15.15 +0.34 46 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 17.30 +0.36 47 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 19.52 +0.42 47 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 21.80 +0.46 48 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 24.12 +0.21 48 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 26.49 +0.18 49 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 28.94 +0.20 51 0 0 0
30MAR27 42.00 P 1.18 1.18 1.18 0.93 -0.06 44 1 80 +1
30MAR27 43.00 P 0.00 0.00 0.00 1.12 -0.04 45 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 1.32 -0.04 45 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.54 -0.04 45 0 8 0
30MAR27 46.00 P 0.00 0.00 0.00 1.76 -0.04 45 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 2.04 -0.05 45 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 2.32 -0.05 45 0 102 0
30MAR27 49.00 P 0.00 0.00 0.00 2.60 -0.05 45 0 74 0
30MAR27 50.00 P 3.00 3.00 3.00 2.96 0.00 45 2 108 0
30MAR27 52.50 P 3.91 3.91 3.91 3.73 -0.18 44 30 305 +14
30MAR27 55.00 P 5.10 5.10 4.84 4.76 -0.09 44 2 292 0
30MAR27 57.50 P 0.00 0.00 0.00 6.01 -0.03 44 0 222 0
30MAR27 60.00 P 0.00 0.00 0.00 7.26 -0.12 44 0 319 0
30MAR27 62.50 P 0.00 0.00 0.00 8.77 -0.10 44 0 361 0
30MAR27 65.00 P 0.00 0.00 0.00 10.57 +0.06 45 0 300 0
30MAR27 67.50 P 0.00 0.00 0.00 12.40 +0.20 46 0 63 0
30MAR27 70.00 P 0.00 0.00 0.00 14.26 +0.40 46 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 16.18 +0.40 46 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 18.22 +0.43 46 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 20.32 +0.44 47 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 22.48 +0.34 47 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 24.71 +0.38 47 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 26.92 +0.26 47 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 29.28 +0.32 48 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 31.63 +0.22 48 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 34.01 +0.15 49 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 36.45 +0.17 50 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 38.89 +0.16 51 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.36 +0.16 52 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 43.86 +0.16 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 46.36 +0.16 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 48.86 +0.16 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 2.27 -0.03 46 0 50 0
29JUN27 44.00 P 2.89 2.89 2.89 2.56 -0.03 46 1 7 +1
29JUN27 45.00 P 0.00 0.00 0.00 2.85 -0.03 46 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 3.15 -0.04 46 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 3.52 +0.05 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.86 +0.04 46 0 24 0
29JUN27 49.00 P 0.00 0.00 0.00 4.21 +0.04 46 0 11 0
29JUN27 50.00 P 0.00 0.00 0.00 4.57 +0.02 46 0 65 0
29JUN27 52.50 P 0.00 0.00 0.00 5.60 +0.01 46 0 66 0
29JUN27 55.00 P 0.00 0.00 0.00 6.77 +0.05 46 0 77 0
29JUN27 57.50 P 0.00 0.00 0.00 8.00 -0.04 46 0 179 0
29JUN27 60.00 P 0.00 0.00 0.00 9.40 -0.03 45 0 270 0
29JUN27 62.50 P 0.00 0.00 0.00 10.97 +0.06 46 0 166 0
29JUN27 65.00 P 0.00 0.00 0.00 12.61 +0.07 46 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 14.32 +0.15 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.13 +0.33 46 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 18.02 +0.38 47 0 57 0
29JUN27 75.00 P 0.00 0.00 0.00 19.95 +0.37 47 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.95 +0.39 47 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 24.00 +0.41 48 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 26.10 +0.43 48 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 28.25 +0.51 48 0 83 0
29JUN27 87.50 P 0.00 0.00 0.00 30.39 +0.45 48 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 32.60 +0.13 48 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 34.82 +0.10 48 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 37.09 +0.13 48 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 39.41 +0.07 48 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 41.75 +0.09 49 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 44.13 +0.09 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 46.53 +0.12 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 48.96 +0.13 50 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 3.80 +0.06 46 0 5 0
29SEP27 46.00 P 0.00 0.00 0.00 3.95 -0.08 45 0 6 0
29SEP27 47.00 P 4.81 4.81 4.79 4.47 +0.07 46 40 47 +25
29SEP27 48.00 P 5.19 5.19 5.19 4.83 +0.15 46 20 22 +20
29SEP27 49.00 P 5.59 5.65 5.44 5.24 -0.06 46 150 174 +150
29SEP27 50.00 P 0.00 0.00 0.00 5.73 +0.20 46 0 74 0
29SEP27 52.50 P 0.00 0.00 0.00 6.77 +0.18 46 0 121 0
29SEP27 55.00 P 0.00 0.00 0.00 8.00 +0.20 46 0 201 0
29SEP27 57.50 P 0.00 0.00 0.00 9.27 +0.16 46 0 286 0
29SEP27 60.00 P 11.50 11.50 11.50 10.79 +0.11 46 2 82 +2
29SEP27 62.50 P 0.00 0.00 0.00 12.34 +0.26 46 0 100 0
29SEP27 65.00 P 0.00 0.00 0.00 13.77 -0.06 45 0 60 0
29SEP27 67.50 P 0.00 0.00 0.00 15.50 -0.07 46 0 2 0
29SEP27 70.00 P 0.00 0.00 0.00 17.38 +0.31 46 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 19.24 +0.34 47 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 21.16 +0.34 47 0 6 0
29SEP27 77.50 P 0.00 0.00 0.00 23.10 +0.38 47 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 25.11 +0.41 47 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 27.16 +0.42 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 29.24 +0.44 48 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 31.35 +0.46 48 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 33.50 +0.46 48 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 35.67 +0.49 48 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 37.87 +0.13 48 0 0 0
TOTAL PUT 1,703 23,151 +890
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$ 15.130
29OCT26 10.00 C 0.00 0.00 0.00 5.15 +0.34 82 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.66 +0.35 84 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.16 +0.35 74 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.66 +0.35 64 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.15 +0.33 45 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.65 +0.33 37 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.15 +0.33 28 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.65 +0.32 20 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.18 +0.30 26 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 0.75 +0.25 26 0 161 0
29OCT26 15.00 C 0.30 0.38 0.30 0.40 +0.16 25 30 155 +30
29OCT26 15.50 C 0.15 0.18 0.15 0.18 +0.09 25 12 226 +12
29OCT26 16.00 C 0.00 0.00 0.00 0.08 +0.05 27 0 221 0
29OCT26 16.50 C 0.00 0.00 0.00 0.03 +0.02 27 0 360 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 410 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 199 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.17 +0.33 35 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.66 +0.32 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.17 +0.33 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.67 +0.32 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.19 +0.34 33 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.69 +0.33 27 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.20 +0.32 24 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 1.74 +0.31 25 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.31 +0.28 25 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 0.93 +0.24 24 0 126 0
27NOV26 15.00 C 0.00 0.00 0.00 0.62 +0.18 24 0 96 0
27NOV26 15.50 C 0.30 0.30 0.30 0.38 +0.13 24 16 84 +1
27NOV26 16.00 C 0.18 0.22 0.18 0.23 +0.09 24 140 162 +101
27NOV26 16.50 C 0.12 0.12 0.12 0.13 +0.06 25 3 31 +3
27NOV26 17.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 385 0
27NOV26 17.50 C 0.00 0.00 0.00 0.04 +0.02 26 0 680 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 141 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.18 +0.30 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.69 +0.30 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.21 +0.31 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.73 +0.32 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.24 +0.31 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.77 +0.35 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.27 +0.30 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.83 +0.28 23 0 0 0
30DEC26 14.00 C 1.15 1.18 1.15 1.43 +0.25 23 59 112 +59
30DEC26 14.50 C 0.00 0.00 0.00 1.09 +0.24 24 0 24 0
30DEC26 15.00 C 0.00 0.00 0.00 0.79 +0.19 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.56 +0.15 24 0 182 0
30DEC26 16.00 C 0.00 0.00 0.00 0.38 +0.12 24 0 360 0
30DEC26 16.50 C 0.21 0.21 0.21 0.24 +0.07 23 20 209 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 +0.06 24 0 787 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 +0.04 24 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 275 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 24 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 299 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 290 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 5.23 +0.31 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.74 +0.31 31 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.26 +0.32 32 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.78 +0.32 31 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.31 +0.33 30 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.85 +0.36 28 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.34 +0.29 23 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.92 +0.26 23 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.54 +0.24 23 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.20 +0.21 23 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.91 +0.17 23 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.67 +0.14 23 0 15 0
28JAN27 16.00 C 0.00 0.00 0.00 0.48 +0.11 23 0 15 0
28JAN27 16.50 C 0.00 0.00 0.00 0.34 +0.08 23 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.24 +0.06 24 0 0 0
28JAN27 17.50 C 0.15 0.15 0.15 0.16 +0.04 23 100 100 +100
28JAN27 18.00 C 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.26 +0.26 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.79 +0.27 22 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.31 +0.26 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.84 +0.26 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.38 +0.25 24 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.96 +0.34 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.50 +0.29 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.11 +0.27 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.75 +0.25 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.43 +0.22 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.15 +0.18 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.91 +0.17 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.70 +0.13 23 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.54 +0.11 23 0 32 0
30MAR27 17.00 C 0.33 0.33 0.33 0.40 +0.07 23 1 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 +0.07 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 +0.06 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 +0.05 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 +0.03 24 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 254 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.40 +0.27 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.92 +0.26 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.46 +0.26 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.03 +0.31 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.56 +0.30 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.11 +0.28 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.69 +0.34 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.22 +0.24 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.87 +0.22 22 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.55 +0.19 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.27 +0.16 21 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.03 +0.14 22 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 0.82 +0.11 22 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.65 +0.09 22 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.52 +0.09 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.40 +0.06 22 0 7 0
29JUN27 18.00 C 0.00 0.00 0.00 0.31 +0.05 22 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.23 +0.03 22 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 257 0
29JUN27 19.50 C 0.00 0.00 0.00 0.13 +0.02 22 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.05 0.00 22 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.03 0.00 22 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.02 0.00 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.40 +0.26 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.94 +0.26 30 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.50 +0.29 30 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.05 +0.30 29 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.61 +0.31 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.18 +0.30 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.77 +0.36 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.33 +0.20 23 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.05 +0.25 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.74 +0.22 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.47 +0.21 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.23 +0.19 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.02 +0.17 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.84 +0.14 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.69 +0.12 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.56 +0.11 24 0 22 0
29SEP27 18.00 C 0.00 0.00 0.00 0.46 +0.09 24 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.37 +0.08 24 0 300 0
29SEP27 19.00 C 0.00 0.00 0.00 0.30 +0.07 24 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 0.24 +0.06 24 0 0 0
29SEP27 20.00 C 0.25 0.25 0.25 0.19 +0.04 23 25 38 +25
29SEP27 21.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
TOTAL CALL 406 9,014 +331
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 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 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 19 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 165 0
29OCT26 14.50 P 0.20 0.21 0.20 0.10 -0.09 26 32 361 +32
29OCT26 15.00 P 0.45 0.45 0.45 0.27 -0.15 26 10 336 +10
29OCT26 15.50 P 0.00 0.00 0.00 0.55 -0.23 27 0 213 0
29OCT26 16.00 P 0.00 0.00 0.00 0.92 -0.30 25 0 127 0
29OCT26 16.50 P 1.68 1.68 1.42 1.41 -0.34 32 175 269 0
29OCT26 17.00 P 1.94 1.96 1.91 1.87 -0.33 0 17 157 0
29OCT26 17.50 P 0.00 0.00 0.00 2.37 -0.33 0 0 30 0
29OCT26 18.00 P 0.00 0.00 0.00 2.87 -0.33 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.38 -0.33 51 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.87 -0.34 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.37 -0.34 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.87 -0.34 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.87 -0.34 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.87 -0.34 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.87 -0.34 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.87 -0.34 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.87 -0.34 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 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 42 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 39 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.13 -0.05 25 0 177 0
27NOV26 14.50 P 0.39 0.39 0.39 0.26 -0.09 25 23 140 +23
27NOV26 15.00 P 0.60 0.60 0.60 0.45 -0.13 25 10 87 +10
27NOV26 15.50 P 0.00 0.00 0.00 0.72 -0.21 25 0 196 0
27NOV26 16.00 P 0.00 0.00 0.00 1.05 -0.24 24 0 40 0
27NOV26 16.50 P 0.00 0.00 0.00 1.45 -0.30 24 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 1.90 -0.30 25 0 17 0
27NOV26 17.50 P 2.40 2.40 2.40 2.37 -0.33 0 17 65 0
27NOV26 18.00 P 0.00 0.00 0.00 2.89 -0.32 32 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.39 -0.33 36 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.89 -0.33 40 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.38 -0.33 41 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.88 -0.33 44 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.88 -0.33 51 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.88 -0.33 56 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.88 -0.33 62 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.88 -0.33 67 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 0.01 0.00 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 -0.04 24 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 -0.07 24 0 42 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 -0.12 24 0 52 0
30DEC26 15.00 P 0.00 0.00 0.00 0.56 -0.15 23 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 0.83 -0.19 24 0 229 0
30DEC26 16.00 P 0.00 0.00 0.00 1.18 -0.20 25 0 274 0
30DEC26 16.50 P 0.00 0.00 0.00 1.53 -0.25 24 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 1.94 -0.29 23 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.40 -0.30 24 0 3 0
30DEC26 18.00 P 2.95 3.01 2.92 2.91 -0.30 28 32 50 -8
30DEC26 18.50 P 0.00 0.00 0.00 3.40 -0.32 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.90 -0.32 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.40 -0.32 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.90 -0.32 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.90 -0.31 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.90 -0.31 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.90 -0.31 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.90 -0.31 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.90 -0.31 63 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.90 -0.31 67 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.91 -0.30 72 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.91 -0.30 76 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.91 -0.30 80 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.91 -0.30 83 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.91 -0.30 86 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.10 -0.04 24 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.17 -0.07 23 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.29 -0.09 24 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.45 -0.12 24 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.66 -0.15 24 0 2 0
28JAN27 15.50 P 0.00 0.00 0.00 0.91 -0.20 23 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.23 -0.22 23 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.59 -0.25 23 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.99 -0.28 23 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.49 -0.24 27 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.91 -0.31 25 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.40 -0.32 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.90 -0.32 30 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.40 -0.32 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 -0.05 23 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.29 -0.06 24 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.43 -0.09 24 0 142 0
30MAR27 14.50 P 0.00 0.00 0.00 0.60 -0.12 23 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.81 -0.13 23 0 104 0
30MAR27 15.50 P 0.00 0.00 0.00 1.07 -0.17 23 0 57 0
30MAR27 16.00 P 0.00 0.00 0.00 1.38 -0.20 23 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.72 -0.22 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 2.10 -0.24 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.50 -0.27 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.95 -0.27 24 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.44 -0.28 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.94 -0.28 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.45 -0.27 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.95 -0.27 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.95 -0.26 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.94 -0.27 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.94 -0.27 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.94 -0.27 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.94 -0.27 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.95 -0.26 55 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.95 -0.26 58 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.94 -0.27 60 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.94 -0.27 62 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.95 -0.26 66 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.04 -0.02 22 0 43 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 -0.05 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.18 -0.07 22 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.28 -0.09 22 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.42 -0.10 22 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.58 -0.12 22 0 29 0
29JUN27 14.00 P 0.00 0.00 0.00 0.79 -0.13 22 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 1.01 -0.17 22 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.27 -0.21 22 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.58 -0.23 22 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 1.91 -0.25 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.28 -0.26 22 0 33 0
29JUN27 17.00 P 0.00 0.00 0.00 2.67 -0.27 22 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 2.99 -0.27 19 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.40 -0.29 17 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.82 -0.30 14 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.26 -0.30 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.71 -0.31 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.16 -0.31 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.10 -0.30 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 7.06 -0.27 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.03 -0.26 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.00 -0.26 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.96 -0.26 0 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.23 -0.04 24 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.33 -0.05 24 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 0.46 -0.07 24 0 2 0
29SEP27 13.00 P 0.00 0.00 0.00 0.61 -0.09 24 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.79 -0.08 24 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 0.97 -0.11 23 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 1.20 -0.13 23 0 74 0
29SEP27 15.00 P 0.00 0.00 0.00 1.46 -0.21 22 0 22 0
29SEP27 15.50 P 0.00 0.00 0.00 1.76 -0.17 22 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.07 -0.19 22 0 11 0
29SEP27 16.50 P 0.00 0.00 0.00 2.41 -0.29 22 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.77 -0.22 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.15 -0.23 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.54 -0.25 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.95 -0.26 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.37 -0.27 18 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.81 -0.27 17 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.26 -0.26 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.18 -0.26 0 0 0 0
TOTAL PUT 316 4,585 +67
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$ 104.400
29OCT26 57.50 C 0.00 0.00 0.00 46.98 +1.79 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 44.49 +1.80 87 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 41.99 +1.80 73 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 39.49 +1.79 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 37.00 +1.80 69 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 34.50 +1.79 55 0 1 0
29OCT26 72.50 C 30.70 30.70 30.70 32.00 +1.79 0 1 1 +1
29OCT26 75.00 C 28.60 28.60 28.60 29.51 +1.80 52 1 0 -1
29OCT26 77.50 C 0.00 0.00 0.00 27.01 +1.79 32 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 24.51 +1.79 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 22.02 +1.80 37 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 19.52 +1.79 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 17.02 +1.79 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 14.53 +1.79 24 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 12.04 +1.76 23 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 9.57 +1.69 22 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 7.19 +1.54 22 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 5.00 +1.27 22 0 54 0
29OCT26 102.50 C 0.00 0.00 0.00 3.15 +0.86 22 0 59 0
29OCT26 105.00 C 1.55 1.55 1.46 1.71 +0.55 22 4 96 +4
29OCT26 107.50 C 0.75 0.75 0.75 0.84 +0.26 22 5 114 0
29OCT26 110.00 C 0.00 0.00 0.00 0.38 +0.14 22 0 83 0
29OCT26 112.50 C 0.00 0.00 0.00 0.14 +0.05 22 0 82 0
29OCT26 115.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 70 0
29OCT26 117.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 117 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 87 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 114 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 29.70 +1.99 28 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 27.21 +1.99 26 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 24.72 +2.00 23 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 22.23 +1.99 21 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.75 +1.76 22 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.29 +1.73 23 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 14.87 +1.68 23 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 12.51 +1.59 23 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 10.27 +1.46 23 0 14 0
27NOV26 97.50 C 0.00 0.00 0.00 8.19 +1.29 23 0 9 0
27NOV26 100.00 C 0.00 0.00 0.00 6.33 +1.17 23 0 9 0
27NOV26 102.50 C 0.00 0.00 0.00 4.58 +0.82 22 0 51 0
27NOV26 105.00 C 3.14 3.14 3.14 3.30 +0.67 23 4 85 +1
27NOV26 107.50 C 2.14 2.14 2.14 2.29 +0.43 23 3 120 +1
27NOV26 110.00 C 0.00 0.00 0.00 1.52 +0.27 23 0 56 0
27NOV26 112.50 C 1.00 1.00 1.00 1.04 +0.25 24 2 30 0
27NOV26 115.00 C 0.00 0.00 0.00 0.64 +0.15 24 0 51 0
27NOV26 117.50 C 0.00 0.00 0.00 0.38 +0.09 24 0 49 0
27NOV26 120.00 C 0.00 0.00 0.00 0.22 +0.06 24 0 55 0
27NOV26 122.50 C 0.00 0.00 0.00 0.12 +0.03 24 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 20 0
27NOV26 127.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.02 0.00 24 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 58.72 +2.08 54 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 57.72 +2.07 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 56.73 +2.06 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 55.74 +2.08 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 54.74 +2.07 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 52.26 +2.08 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 49.78 +2.08 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.30 +2.08 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.81 +2.07 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 42.33 +2.07 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.85 +2.06 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.37 +2.05 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.88 +2.03 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.40 +2.00 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.92 +1.97 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.44 +1.93 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.72 +1.64 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.23 +1.57 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.75 +1.40 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.71 +1.69 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.41 +1.64 23 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 13.20 +1.56 23 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 11.12 +1.45 23 0 40 0
30DEC26 97.50 C 0.00 0.00 0.00 9.21 +1.21 23 0 34 0
30DEC26 100.00 C 0.00 0.00 0.00 7.26 +1.02 22 0 90 0
30DEC26 102.50 C 0.00 0.00 0.00 5.78 +0.93 22 0 56 0
30DEC26 105.00 C 0.00 0.00 0.00 4.52 +0.77 23 0 66 0
30DEC26 107.50 C 3.19 3.19 3.19 3.46 +0.63 23 5 124 +5
30DEC26 110.00 C 0.00 0.00 0.00 2.60 +0.47 23 0 57 0
30DEC26 112.50 C 0.00 0.00 0.00 1.92 +0.37 23 0 97 0
30DEC26 115.00 C 1.39 1.39 1.39 1.46 +0.37 24 24 147 +15
30DEC26 117.50 C 0.00 0.00 0.00 1.03 +0.27 24 0 176 0
30DEC26 120.00 C 0.00 0.00 0.00 0.71 +0.20 24 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.47 +0.14 23 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.32 +0.10 23 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.21 +0.07 23 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.13 +0.04 23 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 27.44 +1.61 0 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 24.76 +1.33 0 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 22.36 +1.32 0 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 20.00 +1.27 0 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 18.10 +1.63 23 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 15.86 +1.55 23 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 13.74 +1.46 23 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 11.74 +1.35 23 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 9.90 +1.13 23 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 7.98 +0.92 22 0 0 0
28JAN27 102.50 C 6.10 6.10 6.10 6.54 +0.83 22 2 6 +2
28JAN27 105.00 C 0.00 0.00 0.00 5.28 +0.69 22 0 20 0
28JAN27 107.50 C 3.49 3.57 3.49 4.20 +0.52 22 18 16 +14
28JAN27 110.00 C 3.23 3.31 3.19 3.33 +0.43 23 26 26 +26
28JAN27 112.50 C 2.55 2.55 2.55 2.67 +0.44 23 1 11 +1
28JAN27 115.00 C 0.00 0.00 0.00 2.05 +0.37 23 0 15 0
28JAN27 117.50 C 1.65 1.70 1.65 1.54 +0.29 23 30 51 +30
28JAN27 120.00 C 0.00 0.00 0.00 1.14 +0.22 23 0 2 0
28JAN27 122.50 C 0.00 0.00 0.00 0.83 +0.18 23 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.58 +0.12 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 47.30 +1.46 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 44.81 +1.41 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 42.33 +1.37 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.89 +1.35 0 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.46 +1.34 0 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.05 +1.35 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.64 +1.34 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.24 +2.21 0 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.85 +1.32 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.49 +1.30 0 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 23.18 +1.27 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.92 +1.33 19 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 18.77 +1.31 21 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 16.97 +1.53 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 14.99 +1.45 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.14 +1.37 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 11.42 +1.18 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.60 +0.74 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 8.24 +0.74 23 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 6.99 +0.75 23 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 5.87 +0.60 23 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 4.93 +0.56 23 0 8 0
30MAR27 112.50 C 0.00 0.00 0.00 4.06 +0.48 23 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 3.37 +0.46 23 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 2.84 +0.50 23 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 2.30 +0.42 23 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.84 +0.35 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.47 +0.33 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.13 +0.23 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.89 +0.19 23 0 5 0
29JUN27 57.50 C 0.00 0.00 0.00 47.31 +1.36 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 44.87 +1.36 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 42.44 +1.35 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 40.02 +1.35 0 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 37.61 +1.35 0 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.21 +1.34 0 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 32.82 +1.33 0 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 30.46 +1.32 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.13 +1.31 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.83 +1.28 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 23.61 +1.27 22 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 21.44 +1.24 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 19.35 +1.51 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 17.46 +1.55 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 15.60 +1.52 24 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 13.85 +1.45 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 12.21 +1.34 24 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.73 +1.00 23 0 28 0
29JUN27 102.50 C 0.00 0.00 0.00 9.41 +0.97 24 0 20 0
29JUN27 105.00 C 0.00 0.00 0.00 8.13 +0.87 23 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 7.26 +1.04 24 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 6.03 +0.72 23 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 5.25 +0.77 24 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 4.47 +0.65 24 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 3.90 +0.71 24 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 3.28 +0.59 24 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 2.79 +0.56 24 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 2.26 +0.44 24 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.91 +0.42 24 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.58 +0.34 24 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 28.29 +1.27 20 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 26.08 +1.24 22 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 23.96 +1.23 22 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 21.90 +1.19 23 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 19.92 +1.37 23 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 18.08 +1.32 23 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 16.37 +1.27 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 14.76 +1.24 23 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 13.37 +0.90 23 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 11.84 +0.85 23 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 10.49 +0.62 23 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 9.31 +0.59 23 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 8.25 +0.60 23 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 7.47 +0.70 23 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 6.55 +0.57 23 0 23 0
29SEP27 115.00 C 0.00 0.00 0.00 5.76 +0.56 23 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 5.07 +0.49 23 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 4.50 +0.54 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 3.89 +0.42 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.31 +0.40 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 2.85 +0.33 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.48 +0.30 23 0 0 0
TOTAL CALL 126 3,632 +99
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 28 0 38 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 -0.03 23 0 123 0
29OCT26 95.00 P 0.00 0.00 0.00 0.04 -0.10 22 0 136 0
29OCT26 97.50 P 0.29 0.29 0.29 0.16 -0.26 23 1 78 0
29OCT26 100.00 P 0.00 0.00 0.00 0.47 -0.55 22 0 67 0
29OCT26 102.50 P 1.50 1.50 1.32 1.14 -0.90 23 30 37 +13
29OCT26 105.00 P 0.00 0.00 0.00 2.23 -1.22 22 0 34 0
29OCT26 107.50 P 0.00 0.00 0.00 3.84 -1.50 22 0 14 0
29OCT26 110.00 P 0.00 0.00 0.00 5.86 -1.67 22 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 8.15 -1.76 22 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 10.60 -1.80 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 13.10 -1.80 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 15.60 -1.80 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 18.10 -2.24 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 21.16 -1.68 64 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 23.66 -1.68 70 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 26.16 -1.68 75 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 23 0
27NOV26 85.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 8 0
27NOV26 87.50 P 0.00 0.00 0.00 0.05 -0.05 24 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 0.11 -0.12 23 0 63 0
27NOV26 92.50 P 0.00 0.00 0.00 0.25 -0.21 23 0 60 0
27NOV26 95.00 P 0.00 0.00 0.00 0.51 -0.35 24 0 37 0
27NOV26 97.50 P 0.00 0.00 0.00 0.93 -0.52 24 0 37 0
27NOV26 100.00 P 0.00 0.00 0.00 1.60 -0.69 24 0 30 0
27NOV26 102.50 P 0.00 0.00 0.00 2.51 -0.89 24 0 67 0
27NOV26 105.00 P 0.00 0.00 0.00 3.73 -1.07 24 0 29 0
27NOV26 107.50 P 0.00 0.00 0.00 5.24 -1.15 24 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 6.81 -1.45 23 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 8.78 -1.58 23 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 10.92 -1.68 23 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 13.22 -1.74 23 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 15.62 -1.78 23 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 18.64 -1.70 37 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 21.22 -1.62 42 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 23.79 -1.55 46 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 26.37 -1.47 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.11 -0.06 23 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 0.21 -0.10 23 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 0.40 -0.16 24 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 0.69 -0.24 24 0 20 0
30DEC26 95.00 P 0.00 0.00 0.00 1.11 -0.36 24 0 43 0
30DEC26 97.50 P 0.00 0.00 0.00 1.70 -0.48 24 0 209 0
30DEC26 100.00 P 0.00 0.00 0.00 2.49 -0.60 24 0 317 0
30DEC26 102.50 P 0.00 0.00 0.00 3.50 -0.72 24 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 4.74 -0.83 24 0 123 0
30DEC26 107.50 P 6.41 6.41 6.41 6.20 -0.96 24 9 21 -9
30DEC26 110.00 P 0.00 0.00 0.00 7.64 -1.23 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 9.46 -1.36 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 11.45 -1.47 23 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 13.57 -1.58 23 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 15.83 -1.66 23 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 18.72 -1.62 30 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.23 -1.61 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.79 -1.55 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.37 -1.47 40 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.06 -0.04 23 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.12 -0.06 23 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 0.21 -0.12 23 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 0.38 -0.18 23 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 0.64 -0.24 23 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 1.00 -0.34 23 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 1.51 -0.45 23 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 2.17 -0.58 23 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 3.02 -0.61 23 0 6 0
28JAN27 102.50 P 0.00 0.00 0.00 4.06 -0.77 23 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 5.29 -0.93 23 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 6.73 -0.95 24 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 8.11 -1.27 23 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 9.86 -1.39 23 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 11.78 -1.48 23 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 13.84 -1.56 23 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 16.01 -1.64 23 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 18.84 -1.51 28 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 21.28 -1.56 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.03 0.00 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.14 -0.04 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.23 -0.07 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.38 -0.10 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.59 -0.14 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.90 -0.20 23 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 1.30 -0.27 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 1.81 -0.35 23 0 14 0
30MAR27 95.00 P 0.00 0.00 0.00 2.44 -0.41 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 3.22 -0.54 24 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 4.17 -0.47 24 0 140 0
30MAR27 102.50 P 0.00 0.00 0.00 5.18 -0.61 23 0 6 0
30MAR27 105.00 P 0.00 0.00 0.00 6.42 -0.69 23 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 7.82 -0.83 24 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 9.42 -0.92 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 11.20 -0.85 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.65 -1.30 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.58 -1.38 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.61 -1.46 23 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.30 -1.35 26 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.60 -1.31 27 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 23.95 -1.39 28 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.38 -1.46 30 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 0.01 -0.01 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.40 -0.04 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.58 -0.08 23 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 0.83 -0.11 24 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.16 -0.14 24 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 1.63 -0.12 24 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 2.16 -0.17 24 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 2.73 -0.28 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.40 -0.43 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.39 -0.27 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.11 -0.50 23 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 6.18 -0.55 23 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 7.35 -0.67 23 0 50 0
29JUN27 105.00 P 0.00 0.00 0.00 8.65 -0.75 23 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 10.09 -1.14 23 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 11.66 -1.24 23 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 13.63 -0.99 24 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.37 -1.13 24 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 17.26 -1.15 24 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.24 -1.10 24 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.31 -1.12 24 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.42 -1.15 24 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.57 -1.18 24 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.77 -1.21 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 0.91 -0.19 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 1.24 -0.23 23 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 1.65 -0.27 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.20 -0.36 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 2.80 -0.42 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 3.51 -0.44 23 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 4.30 -0.52 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 5.25 -0.44 24 0 702 0
29SEP27 97.50 P 0.00 0.00 0.00 6.22 -0.46 23 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 7.39 -0.50 24 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 8.46 -0.65 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 9.93 -0.51 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 11.39 -0.55 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 12.90 -0.66 23 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 14.62 -0.95 24 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 16.38 -0.95 24 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 18.22 -0.99 24 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 20.13 -1.03 24 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 22.10 -1.07 24 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.12 -1.11 24 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.22 -1.12 24 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 28.35 -1.14 24 0 0 0
TOTAL PUT 40 3,907 +4
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$ 425.200
16OCT26 310.00 C 0.00 0.00 0.00 115.28 -1.48 0 0 0 0
16OCT26 315.00 C 0.00 0.00 0.00 110.28 -1.48 0 0 0 0
16OCT26 320.00 C 0.00 0.00 0.00 105.29 -1.48 96 0 0 0
16OCT26 325.00 C 0.00 0.00 0.00 100.29 -1.48 89 0 0 0
16OCT26 330.00 C 0.00 0.00 0.00 95.29 -1.49 81 0 0 0
16OCT26 335.00 C 0.00 0.00 0.00 90.29 -1.49 72 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 85.29 -1.50 0 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 80.29 -1.50 0 0 0 0
16OCT26 350.00 C 0.00 0.00 0.00 75.29 -0.63 0 0 2 0
16OCT26 355.00 C 0.00 0.00 0.00 70.50 -0.43 94 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 65.30 -0.63 57 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 60.30 -0.63 51 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 55.30 -0.63 45 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 50.30 -0.63 35 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 45.30 -0.64 0 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 40.32 -0.63 41 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 35.32 -0.65 35 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 30.46 -0.55 42 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 25.43 -0.69 34 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 20.59 -0.75 33 0 1 0
16OCT26 410.00 C 14.50 14.50 14.50 15.92 -0.85 32 5 110 -1
16OCT26 415.00 C 8.00 8.50 8.00 11.22 -0.94 27 3 1,405 0
16OCT26 420.00 C 5.40 8.00 4.98 7.49 -1.15 28 351 1,025 +94
16OCT26 425.00 C 4.80 5.01 3.00 4.45 -1.10 27 861 784 +95
16OCT26 430.00 C 3.00 3.00 1.63 2.50 -0.91 28 1,352 2,708 +416
16OCT26 435.00 C 1.67 1.67 0.90 1.28 -0.72 29 1,947 2,466 -838
16OCT26 440.00 C 0.85 1.06 0.50 0.64 -0.46 30 1,029 1,978 +212
16OCT26 445.00 C 0.30 0.44 0.30 0.28 -0.26 31 92 1,420 -24
16OCT26 450.00 C 0.18 0.20 0.17 0.11 -0.14 31 143 1,858 +110
16OCT26 455.00 C 0.13 0.14 0.13 0.05 -0.06 32 10 527 +10
16OCT26 460.00 C 0.13 0.13 0.13 0.02 -0.03 33 7 1,210 -7
16OCT26 465.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,150 0
16OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 38 0 748 0
16OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 42 0 347 0
16OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 45 0 215 0
16OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 49 0 186 0
16OCT26 490.00 C 0.01 0.01 0.01 0.01 0.00 52 30 60 +30
16OCT26 495.00 C 0.01 0.01 0.01 0.01 0.00 56 30 105 +30
16OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 59 0 43 0
16OCT26 505.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 66 0 203 0
16OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
16OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 525.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 325.00 C 0.00 0.00 0.00 100.49 -1.28 46 0 0 0
23OCT26 330.00 C 0.00 0.00 0.00 95.49 -1.29 0 0 0 0
23OCT26 335.00 C 0.00 0.00 0.00 90.50 -1.28 43 0 0 0
23OCT26 340.00 C 0.00 0.00 0.00 85.50 -1.29 0 0 0 0
23OCT26 345.00 C 0.00 0.00 0.00 80.51 -1.28 39 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 75.51 -0.63 0 0 0 0
23OCT26 355.00 C 0.00 0.00 0.00 70.52 -0.63 34 0 0 0
23OCT26 360.00 C 0.00 0.00 0.00 65.53 -0.63 34 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 60.54 -0.63 33 0 0 0
23OCT26 370.00 C 0.00 0.00 0.00 55.56 -0.62 32 0 0 0
23OCT26 375.00 C 0.00 0.00 0.00 50.58 -0.63 31 0 0 0
23OCT26 380.00 C 0.00 0.00 0.00 45.63 -0.62 30 0 0 0
23OCT26 385.00 C 0.00 0.00 0.00 40.71 -0.62 30 0 0 0
23OCT26 390.00 C 0.00 0.00 0.00 35.84 -0.63 29 0 0 0
23OCT26 395.00 C 0.00 0.00 0.00 31.06 -0.64 28 0 0 0
23OCT26 400.00 C 0.00 0.00 0.00 26.39 -0.68 28 0 0 0
23OCT26 405.00 C 17.08 17.08 17.08 21.26 -2.02 22 2 2 +2
23OCT26 410.00 C 14.21 16.84 14.21 17.16 -0.78 24 32 31 +31
23OCT26 415.00 C 0.00 0.00 0.00 13.38 -0.84 24 0 0 0
23OCT26 420.00 C 8.60 10.60 8.07 10.02 -0.91 24 1,538 1,010 +510
23OCT26 425.00 C 7.33 7.70 5.62 7.14 -0.95 24 112 67 +67
23OCT26 430.00 C 5.50 5.50 3.85 4.97 -0.93 24 23 105 +6
23OCT26 435.00 C 2.90 3.25 2.73 3.31 -0.86 24 83 199 -7
23OCT26 440.00 C 2.06 2.24 2.04 2.24 -0.69 25 166 321 +165
23OCT26 445.00 C 1.32 1.70 1.25 1.37 -0.67 25 75 135 +70
23OCT26 450.00 C 1.05 1.21 0.86 0.80 -0.53 25 111 304 +110
23OCT26 455.00 C 0.00 0.00 0.00 0.44 -0.40 25 0 85 0
23OCT26 460.00 C 0.00 0.00 0.00 0.23 -0.29 25 0 120 0
23OCT26 465.00 C 0.35 0.35 0.35 0.12 -0.19 25 60 81 +60
23OCT26 470.00 C 0.25 0.25 0.20 0.06 -0.13 25 200 305 +200
23OCT26 475.00 C 0.00 0.00 0.00 0.03 -0.08 25 0 0 0
23OCT26 480.00 C 0.00 0.00 0.00 0.02 -0.04 26 0 0 0
23OCT26 485.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
23OCT26 490.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
23OCT26 495.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
23OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
23OCT26 505.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
23OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 525.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 220.49 -1.51 0 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 215.50 -1.51 92 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 210.51 -1.51 95 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 205.51 -1.52 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 200.52 -1.51 78 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 195.53 -1.51 84 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 190.53 -1.52 0 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 185.54 -1.52 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 180.55 -1.51 74 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 175.55 -1.52 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 170.56 -1.51 0 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 165.57 -1.52 63 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 160.58 -1.52 66 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 155.58 -1.53 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 150.59 -1.53 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 145.60 -1.52 57 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 140.60 -1.54 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 135.61 -1.54 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 130.62 -1.54 48 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 125.63 -1.53 50 0 230 0
29OCT26 310.00 C 0.00 0.00 0.00 115.64 -1.56 34 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 105.65 -1.57 0 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 95.67 -1.58 34 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 85.68 -1.58 0 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 75.70 -0.64 28 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 65.73 -0.65 28 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 55.80 -0.67 28 0 61 0
29OCT26 380.00 C 0.00 0.00 0.00 45.99 -0.70 28 0 122 0
29OCT26 390.00 C 0.00 0.00 0.00 35.84 -1.35 19 0 71 0
29OCT26 400.00 C 23.60 26.50 23.60 26.64 -1.08 22 5 1,876 0
29OCT26 410.00 C 16.11 18.81 16.11 18.82 -0.72 25 80 2,526 +31
29OCT26 420.00 C 12.21 12.68 9.65 12.28 -0.65 25 296 3,938 -18
29OCT26 430.00 C 7.12 7.34 5.67 7.29 -0.59 25 1,808 10,337 +584
29OCT26 440.00 C 4.19 4.30 3.17 4.24 -0.47 26 432 10,438 -149
29OCT26 450.00 C 2.50 2.56 1.80 2.36 -0.40 27 1,993 11,909 +365
29OCT26 460.00 C 1.50 1.50 1.04 1.28 -0.35 28 454 16,383 -99
29OCT26 470.00 C 0.75 0.85 0.68 0.71 -0.26 30 179 11,840 -36
29OCT26 480.00 C 0.53 0.58 0.44 0.37 -0.19 30 1,173 9,775 +499
29OCT26 490.00 C 0.40 0.40 0.33 0.19 -0.13 31 155 8,477 -26
29OCT26 500.00 C 0.30 0.32 0.25 0.10 -0.09 32 222 10,406 -8
29OCT26 510.00 C 0.23 0.25 0.22 0.06 -0.05 34 63 5,979 -45
29OCT26 520.00 C 0.00 0.00 0.00 0.03 -0.04 34 1 5,961 -1
29OCT26 530.00 C 0.16 0.16 0.16 0.02 -0.03 36 20 4,812 -20
29OCT26 540.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 3,990 0
29OCT26 550.00 C 0.12 0.12 0.12 0.01 -0.01 39 20 6,141 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 41 0 9,086 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8,783 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,124 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,034 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,666 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,566 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,375 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 57 0 649 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 59 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,328 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 63 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 65 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 67 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 69 0 479 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 71 0 690 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 73 0 482 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 75 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 77 0 754 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 78 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 80 0 459 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 82 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 84 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 85 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 87 0 64 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 89 0 546 0
27NOV26 205.00 C 0.00 0.00 0.00 221.02 -1.30 58 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 216.04 -1.31 56 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 211.06 -1.31 55 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 206.08 -1.32 53 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 200.52 -1.90 0 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 195.53 -1.51 0 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 190.53 -1.95 0 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 185.54 -1.97 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 180.55 -1.51 0 0 30 0
27NOV26 250.00 C 0.00 0.00 0.00 175.55 -2.02 0 0 30 0
27NOV26 255.00 C 0.00 0.00 0.00 170.56 -2.04 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 165.57 -2.05 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 160.58 -2.07 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 155.58 -2.10 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 150.59 -2.11 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 145.60 -2.13 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 140.60 -2.16 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 135.61 -1.62 0 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 130.62 -2.18 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 125.63 -2.20 0 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 115.68 -1.66 0 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 105.79 -1.67 0 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 95.95 -2.24 0 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 86.18 -2.21 0 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 77.08 -0.65 30 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 67.55 -0.66 29 0 278 0
27NOV26 370.00 C 0.00 0.00 0.00 58.31 -0.66 29 0 10 0
27NOV26 380.00 C 0.00 0.00 0.00 48.93 -0.67 27 0 102 0
27NOV26 390.00 C 0.00 0.00 0.00 40.66 -1.14 28 0 61 0
27NOV26 400.00 C 0.00 0.00 0.00 32.51 -1.79 27 0 408 0
27NOV26 410.00 C 0.00 0.00 0.00 25.93 -0.88 27 0 760 0
27NOV26 420.00 C 19.00 20.51 18.08 20.05 -0.87 27 92 1,149 -19
27NOV26 430.00 C 14.93 15.70 13.60 15.20 -0.78 27 130 2,596 +68
27NOV26 440.00 C 10.40 11.91 10.00 11.38 -0.74 28 240 4,131 +86
27NOV26 450.00 C 8.30 8.72 7.43 8.43 -0.67 28 820 8,944 +387
27NOV26 460.00 C 6.40 6.66 5.43 6.15 -0.86 29 187 4,065 -24
27NOV26 470.00 C 4.80 4.90 4.08 4.57 -0.49 29 346 3,185 +200
27NOV26 480.00 C 3.70 3.70 3.09 3.36 -0.51 30 117 5,488 +57
27NOV26 490.00 C 2.45 2.64 2.30 2.37 -0.52 30 399 8,954 +17
27NOV26 500.00 C 2.18 2.18 1.78 1.66 -0.46 31 380 6,938 +174
27NOV26 510.00 C 0.00 0.00 0.00 1.16 -0.39 31 0 2,059 0
27NOV26 520.00 C 1.32 1.32 1.17 0.80 -0.34 31 75 7,555 -38
27NOV26 530.00 C 0.95 1.04 0.95 0.55 -0.28 31 91 5,076 0
27NOV26 540.00 C 0.00 0.00 0.00 0.38 -0.23 32 0 8,242 0
27NOV26 550.00 C 0.75 0.75 0.67 0.26 -0.19 32 24 6,505 +20
27NOV26 560.00 C 0.00 0.00 0.00 0.18 -0.16 32 0 1,883 0
27NOV26 570.00 C 0.00 0.00 0.00 0.13 -0.12 33 0 2,505 0
27NOV26 580.00 C 0.00 0.00 0.00 0.09 -0.10 33 0 1,164 0
27NOV26 590.00 C 0.30 0.30 0.30 0.06 -0.08 33 5 1,473 0
27NOV26 600.00 C 0.00 0.00 0.00 0.05 -0.06 34 0 811 0
27NOV26 610.00 C 0.00 0.00 0.00 0.03 -0.06 34 0 341 0
27NOV26 620.00 C 0.00 0.00 0.00 0.02 -0.05 34 0 618 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 881 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 526 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 554 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 660 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,693 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,095 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,002 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,477 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 221.10 -3.79 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 216.15 -3.79 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 211.20 -3.79 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 206.24 -3.80 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 201.29 -3.79 0 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 196.37 -3.64 0 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 191.37 -3.80 0 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 186.42 -3.79 0 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 181.46 -3.80 0 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 176.50 -3.80 0 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 171.54 -3.80 0 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 166.57 -3.81 0 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 161.61 -3.80 0 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 157.18 -3.23 39 0 161 0
30DEC26 275.00 C 0.00 0.00 0.00 151.70 -3.80 0 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 146.75 -3.80 0 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 141.81 -3.80 0 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 136.89 -3.80 0 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 131.98 -3.80 0 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 127.16 -1.03 0 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 117.33 -3.79 0 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 107.62 -3.78 28 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 97.98 -3.76 29 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 88.44 -3.67 29 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 79.10 -1.02 28 0 849 0
30DEC26 360.00 C 0.00 0.00 0.00 68.37 -2.61 21 0 568 0
30DEC26 370.00 C 0.00 0.00 0.00 61.19 -1.19 28 0 648 0
30DEC26 380.00 C 51.27 51.41 51.27 52.62 -3.39 27 60 956 +30
30DEC26 390.00 C 0.00 0.00 0.00 45.65 -1.02 28 0 435 0
30DEC26 400.00 C 0.00 0.00 0.00 38.54 -1.38 28 0 4,457 0
30DEC26 410.00 C 30.55 30.55 30.55 31.48 -1.15 27 3 1,931 +3
30DEC26 420.00 C 23.80 26.49 23.80 25.96 -0.65 27 65 2,492 +64
30DEC26 430.00 C 21.17 21.17 19.75 21.05 -0.73 27 73 8,806 0
30DEC26 440.00 C 16.80 17.50 15.70 16.94 -0.82 28 112 4,218 -41
30DEC26 450.00 C 13.88 14.15 12.41 13.54 -0.74 28 225 13,113 -37
30DEC26 460.00 C 9.86 11.29 9.86 10.86 -0.62 28 237 8,983 +11
30DEC26 470.00 C 9.00 9.02 7.91 8.65 -0.56 29 141 4,497 -8
30DEC26 480.00 C 6.45 7.00 6.45 6.90 -0.51 29 67 21,295 +19
30DEC26 490.00 C 5.84 5.88 5.20 5.54 -0.30 30 267 5,362 +5
30DEC26 500.00 C 4.88 4.88 4.10 4.39 -0.17 30 137 42,006 -70
30DEC26 510.00 C 3.40 3.84 3.40 3.42 -0.14 30 100 24,321 +92
30DEC26 520.00 C 3.15 3.17 2.79 2.66 -0.10 30 175 11,057 +37
30DEC26 530.00 C 2.33 2.33 2.33 2.07 -0.07 31 30 6,466 +10
30DEC26 540.00 C 2.60 2.60 1.99 1.61 -0.05 31 15 20,998 +1
30DEC26 550.00 C 1.69 1.69 1.66 1.25 -0.03 31 63 32,786 +63
30DEC26 560.00 C 1.40 1.50 1.39 0.97 -0.02 31 72 9,886 +8
30DEC26 570.00 C 1.18 1.28 1.18 0.75 -0.01 32 6 8,872 -6
30DEC26 580.00 C 1.07 1.23 1.07 0.58 -0.01 32 813 11,404 +230
30DEC26 590.00 C 0.99 0.99 0.91 0.46 +0.02 32 21 5,038 +19
30DEC26 600.00 C 1.10 1.10 0.76 0.36 +0.01 32 609 18,376 +96
30DEC26 610.00 C 0.00 0.00 0.00 0.28 +0.01 33 0 13,167 0
30DEC26 620.00 C 0.00 0.00 0.00 0.22 +0.01 33 0 8,356 0
30DEC26 630.00 C 0.58 0.58 0.58 0.17 0.00 33 30 2,863 -30
30DEC26 640.00 C 0.00 0.00 0.00 0.14 +0.01 34 0 3,801 0
30DEC26 650.00 C 0.50 0.50 0.50 0.10 0.00 33 10 13,725 -10
30DEC26 660.00 C 0.40 0.40 0.40 0.08 0.00 34 34 2,465 -30
30DEC26 670.00 C 0.00 0.00 0.00 0.07 0.00 34 0 1,282 0
30DEC26 680.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 1,866 0
30DEC26 690.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 909 0
30DEC26 700.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 15,734 0
30DEC26 710.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 848 0
30DEC26 720.00 C 0.00 0.00 0.00 0.02 +0.01 35 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 36 0 14,590 0
30DEC26 760.00 C 0.00 0.00 0.00 0.01 0.00 37 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 39 0 979 0
30DEC26 800.00 C 0.00 0.00 0.00 0.01 0.00 40 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 42 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 44 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 46 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 48 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 49 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 51 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 52 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 0.00 221.88 -3.73 0 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 216.94 -3.73 0 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 212.00 -3.73 0 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 207.06 -3.73 0 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 202.11 -3.74 0 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 197.17 -3.73 0 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 192.22 -3.74 0 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 187.27 -3.74 0 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 182.43 -3.63 0 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 177.37 -3.75 0 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 172.43 -3.74 0 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 167.49 -3.74 0 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 162.57 -3.74 0 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 157.66 -3.74 0 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 152.76 -3.74 0 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 147.87 -3.81 26 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 143.00 -3.81 30 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 138.14 -3.80 31 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 133.29 -3.80 31 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 128.45 -3.80 31 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 118.80 -3.79 31 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 109.63 -2.62 33 0 30 0
28JAN27 330.00 C 0.00 0.00 0.00 100.16 -2.88 32 0 60 0
28JAN27 340.00 C 0.00 0.00 0.00 90.76 -2.72 30 0 151 0
28JAN27 350.00 C 81.00 81.00 81.00 81.71 -2.49 30 2 2 +2
28JAN27 360.00 C 0.00 0.00 0.00 73.14 -2.12 30 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 64.88 +0.10 29 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 57.03 +0.08 29 0 30 0
28JAN27 390.00 C 0.00 0.00 0.00 51.15 +1.53 31 0 332 0
28JAN27 400.00 C 0.00 0.00 0.00 42.79 -0.06 29 0 1,605 0
28JAN27 410.00 C 33.26 33.54 33.26 35.70 -0.87 27 60 791 +60
28JAN27 420.00 C 29.23 30.87 29.23 30.26 -0.76 27 72 1,810 +72
28JAN27 430.00 C 23.76 25.75 23.56 25.39 -0.81 28 108 2,226 +67
28JAN27 440.00 C 19.71 20.86 19.71 21.19 -0.99 28 111 1,120 +51
28JAN27 450.00 C 16.65 16.65 16.65 17.62 -0.93 28 40 410 0
28JAN27 460.00 C 13.70 13.70 13.70 14.62 -0.64 28 30 870 +30
28JAN27 470.00 C 12.44 12.44 12.44 12.10 -0.58 28 2 307 +2
28JAN27 480.00 C 10.30 10.30 9.51 10.00 -0.59 29 76 1,060 0
28JAN27 490.00 C 7.89 7.89 7.89 8.19 -0.67 29 45 1,901 +5
28JAN27 500.00 C 7.25 7.25 6.38 6.61 -0.81 29 73 1,290 +50
28JAN27 510.00 C 5.60 5.62 5.55 5.31 -0.82 29 49 900 +46
28JAN27 520.00 C 5.06 5.15 4.50 4.25 -0.80 29 23 1,470 0
28JAN27 530.00 C 0.00 0.00 0.00 3.39 -0.76 29 0 1,814 0
28JAN27 540.00 C 3.31 3.31 3.31 2.70 -0.71 29 66 203 +36
28JAN27 550.00 C 2.81 2.86 2.76 2.14 -0.67 29 717 2,047 +687
28JAN27 560.00 C 2.50 2.50 2.42 1.70 -0.61 30 195 413 +165
28JAN27 570.00 C 0.00 0.00 0.00 1.34 -0.56 30 0 1,339 0
28JAN27 580.00 C 0.00 0.00 0.00 1.06 -0.51 30 0 30 0
28JAN27 590.00 C 1.64 1.64 1.64 0.83 -0.47 30 30 296 0
28JAN27 600.00 C 1.52 1.53 1.52 0.66 -0.41 30 3 35 0
28JAN27 610.00 C 0.00 0.00 0.00 0.52 -0.37 30 0 63 0
28JAN27 620.00 C 0.00 0.00 0.00 0.40 -0.34 30 0 33 0
28JAN27 630.00 C 1.05 1.05 0.96 0.32 -0.30 30 106 166 +56
28JAN27 640.00 C 0.00 0.00 0.00 0.24 -0.26 30 0 40 0
28JAN27 650.00 C 0.00 0.00 0.00 0.19 -0.24 30 0 0 0
28JAN27 660.00 C 0.00 0.00 0.00 0.15 -0.21 31 0 36 0
28JAN27 670.00 C 0.00 0.00 0.00 0.12 -0.18 31 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 0.10 -0.16 31 0 79 0
28JAN27 690.00 C 0.00 0.00 0.00 0.08 -0.14 31 0 0 0
28JAN27 700.00 C 0.39 0.39 0.39 0.06 -0.12 31 30 111 +30
28JAN27 710.00 C 0.00 0.00 0.00 0.05 -0.10 31 0 12 0
28JAN27 720.00 C 0.00 0.00 0.00 0.04 -0.09 32 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 0.03 -0.09 32 0 25 0
30MAR27 205.00 C 0.00 0.00 0.00 223.57 -3.76 47 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 218.65 -3.75 46 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 213.72 -3.76 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 208.80 -3.76 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 203.89 -3.76 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 198.98 -3.76 41 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 194.08 -3.77 40 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 189.21 -3.76 39 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 184.34 -3.76 39 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 179.48 -3.76 38 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 174.65 -3.76 38 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 169.81 -3.75 37 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 165.00 -3.76 37 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 160.20 -3.75 36 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 155.40 -3.75 36 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 150.62 -3.75 36 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 145.84 -3.75 35 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 141.08 -3.74 34 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 136.34 -3.69 34 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 131.89 -3.40 34 0 223 0
30MAR27 310.00 C 0.00 0.00 0.00 122.25 -3.66 32 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 113.04 -3.63 32 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 104.23 -2.71 31 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 95.55 -2.65 31 0 100 0
30MAR27 350.00 C 0.00 0.00 0.00 86.66 -3.35 30 0 12,590 0
30MAR27 360.00 C 0.00 0.00 0.00 80.44 -1.29 32 0 1,049 0
30MAR27 370.00 C 0.00 0.00 0.00 70.42 -1.23 29 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 63.16 -1.18 29 0 966 0
30MAR27 390.00 C 57.00 57.00 57.00 54.83 -4.33 27 2 355 +2
30MAR27 400.00 C 0.00 0.00 0.00 49.50 +0.06 28 0 21,531 0
30MAR27 410.00 C 0.00 0.00 0.00 43.84 -1.21 28 0 696 0
30MAR27 420.00 C 36.80 38.40 36.80 38.51 -0.82 28 15 18,350 +1
30MAR27 430.00 C 32.24 32.24 32.24 33.75 -0.87 28 5 3,623 +5
30MAR27 440.00 C 28.59 28.59 28.00 29.47 -0.77 28 6 3,006 +2
30MAR27 450.00 C 25.30 25.46 24.20 25.46 -1.04 28 64 6,945 -25
30MAR27 460.00 C 22.00 22.20 21.90 22.20 -0.87 28 392 3,441 +118
30MAR27 470.00 C 0.00 0.00 0.00 19.14 -0.94 29 0 7,396 0
30MAR27 480.00 C 16.00 16.56 16.00 16.55 -0.88 29 3 10,395 -1
30MAR27 490.00 C 0.00 0.00 0.00 14.36 -0.64 29 0 6,284 0
30MAR27 500.00 C 12.01 12.85 12.00 12.35 -0.53 29 48 10,367 +31
30MAR27 510.00 C 11.14 11.14 11.14 10.52 -0.52 29 2 2,885 -2
30MAR27 520.00 C 9.00 9.00 8.88 8.95 -0.49 29 6 4,576 0
30MAR27 530.00 C 8.15 8.15 8.15 7.59 -0.47 29 47 8,068 0
30MAR27 540.00 C 0.00 0.00 0.00 6.43 -0.44 29 0 5,014 0
30MAR27 550.00 C 5.99 6.50 5.99 5.43 -0.42 29 66 4,085 +2
30MAR27 560.00 C 5.47 5.47 5.47 4.59 -0.38 29 45 5,954 0
30MAR27 570.00 C 0.00 0.00 0.00 3.86 -0.36 29 0 1,931 0
30MAR27 580.00 C 0.00 0.00 0.00 3.25 -0.34 29 0 1,292 0
30MAR27 590.00 C 0.00 0.00 0.00 2.73 -0.31 30 0 2,123 0
30MAR27 600.00 C 2.58 3.64 2.58 2.30 -0.28 30 29 15,146 0
30MAR27 610.00 C 0.00 0.00 0.00 1.93 -0.26 30 0 2,047 0
30MAR27 620.00 C 0.00 0.00 0.00 1.62 -0.23 30 0 2,736 0
30MAR27 630.00 C 0.00 0.00 0.00 1.36 -0.21 30 0 2,054 0
30MAR27 640.00 C 0.00 0.00 0.00 1.10 -0.23 30 0 1,196 0
30MAR27 650.00 C 2.20 2.20 2.11 0.95 -0.15 30 103 2,525 +97
30MAR27 660.00 C 0.00 0.00 0.00 0.77 -0.16 30 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 0.65 -0.14 30 0 2,583 0
30MAR27 680.00 C 0.00 0.00 0.00 0.54 -0.13 30 0 1,749 0
30MAR27 690.00 C 0.00 0.00 0.00 0.47 -0.11 30 0 1,619 0
30MAR27 700.00 C 1.55 1.55 1.55 0.39 -0.11 30 1 9,252 0
30MAR27 710.00 C 0.00 0.00 0.00 0.32 -0.10 30 0 1,781 0
30MAR27 720.00 C 0.00 0.00 0.00 0.27 -0.09 30 0 383 0
30MAR27 730.00 C 0.00 0.00 0.00 0.22 -0.09 30 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 0.19 -0.06 30 0 339 0
30MAR27 750.00 C 0.00 0.00 0.00 0.16 -0.06 31 0 532 0
30MAR27 760.00 C 0.00 0.00 0.00 0.13 -0.06 31 0 500 0
30MAR27 770.00 C 0.00 0.00 0.00 0.11 -0.05 31 0 401 0
30MAR27 780.00 C 0.00 0.00 0.00 0.09 -0.05 31 0 406 0
30MAR27 790.00 C 0.00 0.00 0.00 0.08 -0.04 31 0 319 0
30MAR27 800.00 C 0.91 0.91 0.91 0.07 -0.03 31 3 589 -3
30MAR27 810.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 153 0
30MAR27 820.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 202 0
30MAR27 830.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 225 0
30MAR27 840.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 384 0
30MAR27 850.00 C 0.66 0.66 0.66 0.02 -0.02 30 46 1,955 0
29JUN27 205.00 C 0.00 0.00 0.00 224.60 -3.81 44 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 219.73 -3.81 43 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 214.88 -3.80 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 210.03 -3.80 41 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 205.21 -3.30 41 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 200.39 -3.30 40 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 195.60 -3.79 40 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 190.81 -3.80 39 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 186.03 -3.80 39 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 181.55 -3.47 39 0 50 0
29JUN27 255.00 C 0.00 0.00 0.00 176.52 -3.80 38 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 171.79 -3.79 37 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 167.23 -3.62 37 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 162.53 -3.12 37 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 157.67 -3.78 36 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 153.01 -3.77 35 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 148.37 -3.63 35 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 143.77 -3.47 34 0 60 0
29JUN27 295.00 C 0.00 0.00 0.00 139.19 -3.34 34 0 180 0
29JUN27 300.00 C 0.00 0.00 0.00 135.15 -0.99 35 0 666 0
29JUN27 310.00 C 0.00 0.00 0.00 126.02 -2.67 33 0 220 0
29JUN27 320.00 C 0.00 0.00 0.00 117.30 -2.49 33 0 367 0
29JUN27 330.00 C 0.00 0.00 0.00 108.84 -2.29 32 0 256 0
29JUN27 340.00 C 0.00 0.00 0.00 100.92 -1.84 32 0 70 0
29JUN27 350.00 C 0.00 0.00 0.00 92.73 -1.60 31 0 439 0
29JUN27 360.00 C 0.00 0.00 0.00 85.19 -0.42 31 0 500 0
29JUN27 370.00 C 0.00 0.00 0.00 77.17 -2.66 30 0 305 0
29JUN27 380.00 C 0.00 0.00 0.00 69.84 -0.83 29 0 281 0
29JUN27 390.00 C 0.00 0.00 0.00 63.67 -0.80 29 0 96 0
29JUN27 400.00 C 0.00 0.00 0.00 57.63 +1.01 29 0 686 0
29JUN27 410.00 C 50.88 50.88 50.88 52.96 -0.97 30 37 1,113 +2
29JUN27 420.00 C 46.39 48.05 45.50 47.86 -0.96 30 39 7,876 +39
29JUN27 430.00 C 41.73 42.54 41.73 43.17 -0.76 30 45 753 +5
29JUN27 440.00 C 37.49 37.49 37.49 38.83 -0.28 30 40 4,654 0
29JUN27 450.00 C 33.99 33.99 33.99 34.98 +1.52 30 41 2,241 +41
29JUN27 460.00 C 30.51 30.51 30.51 31.17 +0.02 30 30 4,464 0
29JUN27 470.00 C 0.00 0.00 0.00 27.79 +0.31 30 0 1,048 0
29JUN27 480.00 C 0.00 0.00 0.00 24.66 +0.58 30 0 1,382 0
29JUN27 490.00 C 23.04 23.04 23.04 21.75 +0.77 30 40 488 -13
29JUN27 500.00 C 20.53 20.70 19.50 19.30 +1.03 29 237 11,393 +88
29JUN27 510.00 C 0.00 0.00 0.00 16.86 +1.18 29 0 1,186 0
29JUN27 520.00 C 0.00 0.00 0.00 14.93 +1.35 29 0 515 0
29JUN27 530.00 C 0.00 0.00 0.00 13.07 +1.58 29 0 2,194 0
29JUN27 540.00 C 0.00 0.00 0.00 11.38 +1.51 29 0 549 0
29JUN27 550.00 C 0.00 0.00 0.00 10.01 +1.71 29 0 1,604 0
29JUN27 560.00 C 11.20 11.20 11.20 8.65 +1.65 29 45 448 0
29JUN27 570.00 C 9.65 9.65 9.65 7.55 +1.70 29 1 2,503 +1
29JUN27 580.00 C 0.00 0.00 0.00 6.57 +1.74 29 0 452 0
29JUN27 590.00 C 0.00 0.00 0.00 5.61 +1.59 29 0 530 0
29JUN27 600.00 C 7.40 7.70 7.40 4.91 +1.67 29 13 4,808 +10
29JUN27 610.00 C 0.00 0.00 0.00 4.24 +1.56 29 0 847 0
29JUN27 620.00 C 0.00 0.00 0.00 3.58 +1.45 29 0 521 0
29JUN27 630.00 C 0.00 0.00 0.00 3.13 +1.39 29 0 971 0
29JUN27 640.00 C 0.00 0.00 0.00 2.69 +1.36 29 0 736 0
29JUN27 650.00 C 0.00 0.00 0.00 2.25 +1.15 29 0 560 0
29JUN27 660.00 C 4.62 4.62 4.62 1.97 +1.04 29 2 558 -2
29JUN27 670.00 C 4.27 4.27 4.27 1.68 +0.89 28 2 4,563 0
29JUN27 680.00 C 0.00 0.00 0.00 1.36 +0.69 28 0 424 0
29JUN27 690.00 C 0.00 0.00 0.00 1.18 +0.60 28 0 597 0
29JUN27 700.00 C 0.00 0.00 0.00 1.01 +0.51 28 0 711 0
29JUN27 710.00 C 0.00 0.00 0.00 0.83 +0.41 28 0 165 0
29JUN27 720.00 C 0.00 0.00 0.00 0.71 +0.35 28 0 161 0
29JUN27 730.00 C 0.00 0.00 0.00 0.61 +0.30 28 0 496 0
29JUN27 740.00 C 0.00 0.00 0.00 0.51 +0.26 28 0 374 0
29JUN27 750.00 C 0.00 0.00 0.00 0.42 +0.20 28 0 150 0
29JUN27 760.00 C 0.00 0.00 0.00 0.36 +0.17 28 0 325 0
29JUN27 770.00 C 0.00 0.00 0.00 0.31 +0.15 28 0 452 0
29JUN27 780.00 C 0.00 0.00 0.00 0.25 +0.11 28 0 898 0
29JUN27 790.00 C 2.15 2.20 2.10 0.21 +0.09 28 59 552 +53
29SEP27 205.00 C 0.00 0.00 0.00 224.69 -3.80 40 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 220.13 -3.41 41 0 50 0
29SEP27 215.00 C 0.00 0.00 0.00 215.03 -3.65 39 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 210.63 -3.29 40 0 21 0
29SEP27 225.00 C 0.00 0.00 0.00 205.45 -3.84 38 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 201.01 -3.58 39 0 105 0
29SEP27 235.00 C 0.00 0.00 0.00 196.09 -3.45 37 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 191.45 -3.45 37 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 186.83 -3.46 37 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 182.23 -3.95 37 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 177.65 -3.43 37 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 173.48 -3.50 37 0 30 0
29SEP27 265.00 C 0.00 0.00 0.00 168.67 -3.82 36 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 164.06 -3.41 36 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 159.59 -3.62 36 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 155.30 -3.31 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 150.92 -3.08 35 0 31 0
29SEP27 290.00 C 0.00 0.00 0.00 146.50 -3.01 35 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 142.52 -2.59 35 0 30 0
29SEP27 300.00 C 0.00 0.00 0.00 138.14 -2.57 35 0 58 0
29SEP27 310.00 C 0.00 0.00 0.00 129.61 -2.50 34 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 121.67 -2.18 34 0 30 0
29SEP27 330.00 C 0.00 0.00 0.00 113.53 -2.24 33 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 105.99 -2.15 32 0 2 0
29SEP27 350.00 C 0.00 0.00 0.00 98.84 -1.75 32 0 32 0
29SEP27 360.00 C 0.00 0.00 0.00 91.57 -2.10 32 0 22 0
29SEP27 370.00 C 0.00 0.00 0.00 85.21 -1.53 32 0 67 0
29SEP27 380.00 C 0.00 0.00 0.00 77.96 -0.17 31 0 103 0
29SEP27 390.00 C 0.00 0.00 0.00 72.02 -0.13 31 0 56 0
29SEP27 400.00 C 0.00 0.00 0.00 67.65 -0.87 31 0 226 0
29SEP27 410.00 C 0.00 0.00 0.00 61.64 -1.05 31 0 180 0
29SEP27 420.00 C 55.26 55.26 55.26 56.86 -0.59 31 35 3,461 +35
29SEP27 430.00 C 50.00 51.00 50.00 52.38 -0.80 31 37 3,341 -1
29SEP27 440.00 C 0.00 0.00 0.00 47.83 -0.76 31 0 466 0
29SEP27 450.00 C 0.00 0.00 0.00 43.77 -0.45 31 0 1,438 0
29SEP27 460.00 C 39.20 39.20 39.20 40.09 -0.21 30 40 701 0
29SEP27 470.00 C 0.00 0.00 0.00 36.41 +0.05 30 0 307 0
29SEP27 480.00 C 0.00 0.00 0.00 33.30 +0.31 30 0 672 0
29SEP27 490.00 C 0.00 0.00 0.00 30.35 +0.58 30 0 445 0
29SEP27 500.00 C 28.60 28.70 28.60 27.39 +0.81 30 20 1,507 -20
29SEP27 510.00 C 25.48 25.50 25.18 25.03 +1.00 30 42 550 -42
29SEP27 520.00 C 0.00 0.00 0.00 22.72 +1.25 30 0 372 0
29SEP27 530.00 C 21.64 22.12 21.64 20.41 +1.36 30 13 562 +12
29SEP27 540.00 C 0.00 0.00 0.00 18.59 +1.52 30 0 454 0
29SEP27 550.00 C 0.00 0.00 0.00 16.84 +1.75 30 0 473 0
29SEP27 560.00 C 0.00 0.00 0.00 15.10 +1.80 30 0 222 0
29SEP27 570.00 C 0.00 0.00 0.00 13.66 +1.84 30 0 219 0
29SEP27 580.00 C 14.26 15.10 14.26 12.38 +2.05 30 7 398 +6
29SEP27 590.00 C 0.00 0.00 0.00 11.09 +2.05 30 0 543 0
29SEP27 600.00 C 0.00 0.00 0.00 9.92 +1.96 30 0 1,109 0
29SEP27 610.00 C 0.00 0.00 0.00 9.01 +2.14 30 0 157 0
29SEP27 620.00 C 10.50 10.96 10.50 8.10 +2.13 30 5 50 +5
29SEP27 630.00 C 10.00 10.30 10.00 7.18 +1.97 30 2 98 0
29SEP27 640.00 C 0.00 0.00 0.00 6.47 +2.03 30 0 126 0
29SEP27 650.00 C 8.85 8.85 8.85 5.85 +2.02 30 1 79 0
29SEP27 660.00 C 0.00 0.00 0.00 5.22 +1.92 30 0 74 0
29SEP27 670.00 C 0.00 0.00 0.00 4.60 +1.82 30 0 80 0
29SEP27 680.00 C 0.00 0.00 0.00 4.17 +1.86 30 0 351 0
29SEP27 690.00 C 0.00 0.00 0.00 3.75 +1.72 30 0 43 0
29SEP27 700.00 C 0.00 0.00 0.00 3.34 +1.66 30 0 440 0
29SEP27 710.00 C 0.00 0.00 0.00 2.92 +1.54 30 0 42 0
29SEP27 720.00 C 0.00 0.00 0.00 2.65 +1.48 30 0 37 0
29SEP27 730.00 C 0.00 0.00 0.00 2.39 +1.44 30 0 65 0
29SEP27 740.00 C 0.00 0.00 0.00 2.06 +1.26 29 0 43 0
29SEP27 750.00 C 4.64 4.67 4.64 1.80 +1.13 29 335 272 -8
29SEP27 760.00 C 4.55 4.60 4.55 1.67 +1.12 29 5 624 +5
TOTAL CALL 25,328 1,014,715 +5,604
16OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
16OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 82 0 180 0
16OCT26 345.00 P 0.01 0.01 0.01 0.01 0.00 77 120 120 +120
16OCT26 350.00 P 0.01 0.01 0.01 0.01 0.00 72 150 150 +150
16OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 365.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
16OCT26 385.00 P 0.00 0.00 0.00 0.01 0.00 39 0 132 0
16OCT26 390.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 1,062 0
16OCT26 395.00 P 0.20 0.21 0.10 0.05 -0.03 35 79 397 +79
16OCT26 400.00 P 0.00 0.00 0.00 0.13 -0.05 34 0 721 0
16OCT26 405.00 P 0.60 0.68 0.46 0.28 -0.13 33 14 704 +2
16OCT26 410.00 P 0.98 1.42 0.62 0.63 -0.17 32 894 1,444 +297
16OCT26 415.00 P 2.01 2.67 1.20 1.30 -0.23 31 591 3,266 +154
16OCT26 420.00 P 2.95 4.80 2.53 2.49 -0.45 30 1,619 2,104 +107
16OCT26 425.00 P 5.00 7.50 4.65 4.41 -0.52 29 341 1,608 +128
16OCT26 430.00 P 7.82 8.16 7.82 7.49 -0.33 30 39 534 -4
16OCT26 435.00 P 0.00 0.00 0.00 11.35 -0.07 32 0 340 0
16OCT26 440.00 P 16.20 16.20 16.20 15.79 +0.48 35 20 120 +20
16OCT26 445.00 P 22.40 22.40 22.40 20.59 +0.98 41 21 21 -12
16OCT26 450.00 P 28.00 28.50 28.00 24.80 +0.45 0 12 25 +6
16OCT26 455.00 P 0.00 0.00 0.00 30.70 +1.47 56 0 0 0
16OCT26 460.00 P 0.00 0.00 0.00 35.46 +1.26 58 0 0 0
16OCT26 465.00 P 0.00 0.00 0.00 40.46 +1.26 65 0 0 0
16OCT26 470.00 P 0.00 0.00 0.00 45.80 +1.60 77 0 0 -20
16OCT26 475.00 P 0.00 0.00 0.00 50.25 +1.05 71 0 0 0
16OCT26 480.00 P 0.00 0.00 0.00 54.87 +0.67 61 0 0 0
16OCT26 485.00 P 0.00 0.00 0.00 60.46 +1.26 87 0 0 0
16OCT26 490.00 P 0.00 0.00 0.00 65.04 +0.84 79 0 0 0
16OCT26 495.00 P 0.00 0.00 0.00 70.62 +1.42 102 0 0 0
16OCT26 500.00 P 0.00 0.00 0.00 75.41 +1.21 102 0 0 0
16OCT26 505.00 P 0.00 0.00 0.00 81.04 +1.84 122 0 0 0
16OCT26 510.00 P 0.00 0.00 0.00 85.87 +1.67 124 0 0 0
16OCT26 515.00 P 0.00 0.00 0.00 90.57 +1.37 121 0 0 0
16OCT26 520.00 P 0.00 0.00 0.00 95.58 +1.38 126 0 0 0
16OCT26 525.00 P 0.00 0.00 0.00 101.28 +2.08 148 0 0 0
16OCT26 530.00 P 0.00 0.00 0.00 106.53 +2.33 158 0 0 0
23OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23OCT26 365.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
23OCT26 370.00 P 0.20 0.20 0.20 0.03 +0.01 32 1 3 +1
23OCT26 375.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
23OCT26 380.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
23OCT26 385.00 P 0.28 0.35 0.28 0.17 +0.01 30 170 171 +170
23OCT26 390.00 P 0.39 0.39 0.39 0.30 0.00 29 20 79 +20
23OCT26 395.00 P 0.65 0.80 0.65 0.52 -0.01 29 47 108 +47
23OCT26 400.00 P 0.98 1.30 0.98 0.87 -0.04 28 304 280 +202
23OCT26 405.00 P 1.68 2.10 1.44 1.40 -0.09 27 134 125 +65
23OCT26 410.00 P 2.58 3.25 2.21 2.18 -0.09 27 176 254 +70
23OCT26 415.00 P 5.00 5.00 3.40 3.34 -0.03 26 32 130 +32
23OCT26 420.00 P 5.35 7.20 4.89 4.93 -0.17 26 171 130 +62
23OCT26 425.00 P 8.00 10.00 7.68 7.00 -0.36 25 209 172 +120
23OCT26 430.00 P 10.18 12.96 10.18 9.87 -0.31 26 11 17 +10
23OCT26 435.00 P 0.00 0.00 0.00 13.27 -0.26 26 0 0 0
23OCT26 440.00 P 0.00 0.00 0.00 17.01 +0.11 26 0 0 0
23OCT26 445.00 P 23.40 23.40 23.40 21.07 -0.29 26 21 21 +21
23OCT26 450.00 P 0.00 0.00 0.00 25.31 +0.57 25 0 0 0
23OCT26 455.00 P 0.00 0.00 0.00 30.70 +0.98 32 0 0 0
23OCT26 460.00 P 0.00 0.00 0.00 35.46 +1.01 33 0 0 0
23OCT26 465.00 P 0.00 0.00 0.00 40.46 +1.16 37 0 0 0
23OCT26 470.00 P 0.00 0.00 0.00 45.80 +1.58 43 0 0 0
23OCT26 475.00 P 0.00 0.00 0.00 50.25 +1.05 41 0 0 0
23OCT26 480.00 P 0.00 0.00 0.00 54.87 +0.67 36 0 0 0
23OCT26 485.00 P 0.00 0.00 0.00 60.46 +1.26 50 0 0 0
23OCT26 490.00 P 0.00 0.00 0.00 65.04 +0.84 46 0 0 0
23OCT26 495.00 P 0.00 0.00 0.00 70.62 +1.42 58 0 0 0
23OCT26 500.00 P 0.00 0.00 0.00 76.86 +2.66 73 0 0 0
23OCT26 505.00 P 0.00 0.00 0.00 81.86 +2.66 76 0 0 0
23OCT26 510.00 P 0.00 0.00 0.00 86.10 +1.90 72 0 0 0
23OCT26 515.00 P 0.00 0.00 0.00 91.10 +1.90 75 0 0 0
23OCT26 520.00 P 0.00 0.00 0.00 96.09 +1.89 78 0 0 0
23OCT26 525.00 P 0.00 0.00 0.00 101.28 +2.08 83 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 98 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 95 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 92 0 570 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 88 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 85 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 82 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 74 0 150 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 71 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 69 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 63 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 61 0 46 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 58 0 185 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 53 0 537 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 49 0 232 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 411 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,005 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 35 0 798 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,810 0
29OCT26 360.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 2,873 0
29OCT26 370.00 P 0.33 0.33 0.33 0.08 -0.03 28 33 2,343 0
29OCT26 380.00 P 0.51 0.65 0.51 0.26 -0.06 28 33 6,472 -5
29OCT26 390.00 P 0.95 1.22 0.95 0.72 -0.10 28 244 13,989 -37
29OCT26 400.00 P 1.86 2.42 1.80 1.75 -0.11 27 11,071 24,352 +8,136
29OCT26 410.00 P 3.90 4.95 3.50 3.73 +0.10 27 1,310 14,886 -658
29OCT26 420.00 P 8.00 9.00 6.50 6.85 +0.07 26 958 34,233 -12
29OCT26 430.00 P 13.66 14.84 11.40 12.09 +0.29 27 531 36,549 -52
29OCT26 440.00 P 20.78 22.00 18.97 19.02 +0.51 28 109 9,927 -53
29OCT26 450.00 P 30.00 31.00 26.70 27.55 +0.42 31 130 7,772 +8
29OCT26 460.00 P 40.00 40.00 36.25 35.69 -0.12 29 304 5,970 -4
29OCT26 470.00 P 46.06 50.10 45.55 46.30 +1.57 38 125 4,794 +87
29OCT26 480.00 P 58.80 58.80 58.72 55.74 -0.28 40 60 4,150 +60
29OCT26 490.00 P 0.00 0.00 0.00 65.04 +0.80 38 0 515 0
29OCT26 500.00 P 77.45 77.45 77.45 76.86 +2.66 58 140 2,098 -140
29OCT26 510.00 P 0.00 0.00 0.00 86.10 +1.90 58 0 149 0
29OCT26 520.00 P 0.00 0.00 0.00 96.09 +1.89 63 0 70 0
29OCT26 530.00 P 108.50 108.50 108.50 106.53 +2.33 71 6 0 0
29OCT26 540.00 P 0.00 0.00 0.00 118.24 +4.04 87 0 410 0
29OCT26 550.00 P 0.00 0.00 0.00 125.68 +1.48 71 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 135.69 +1.49 75 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 145.96 +1.76 82 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 155.96 +1.76 86 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 166.01 +1.81 91 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 175.96 +1.76 94 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 186.01 +1.81 98 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 196.01 +1.81 102 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 206.01 +1.81 105 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 216.01 +1.81 109 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 226.01 +1.81 112 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 236.00 +1.80 115 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 246.00 +1.80 118 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 255.95 +1.75 120 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 265.95 +1.75 123 0 0 0
29OCT26 700.00 P 276.20 276.20 276.20 276.20 +2.00 130 5 0 0
29OCT26 710.00 P 0.00 0.00 0.00 285.95 +1.75 129 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 295.95 +1.75 132 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 306.00 +1.80 135 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 315.95 +1.75 137 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 326.00 +1.80 141 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 336.02 +1.82 144 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 346.00 +1.80 146 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 356.00 +1.80 149 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 365.95 +1.75 151 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 375.67 +1.47 148 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 55 0 30 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 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 38 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 0.00 32 0 460 0
27NOV26 310.00 P 0.00 0.00 0.00 0.02 0.00 31 0 650 0
27NOV26 320.00 P 0.00 0.00 0.00 0.05 0.00 31 0 267 0
27NOV26 330.00 P 0.41 0.41 0.39 0.11 -0.01 30 292 4,166 +292
27NOV26 340.00 P 0.68 0.74 0.58 0.25 -0.01 30 88 1,078 +8
27NOV26 350.00 P 0.99 1.05 0.92 0.49 -0.02 30 372 4,181 +47
27NOV26 360.00 P 1.48 1.50 1.35 0.94 -0.02 30 80 3,201 +50
27NOV26 370.00 P 2.04 2.14 2.01 1.70 -0.03 30 66 4,499 +52
27NOV26 380.00 P 2.94 3.53 2.94 2.86 -0.04 29 608 8,018 +73
27NOV26 390.00 P 5.10 5.45 4.52 4.56 +0.06 29 240 5,762 +37
27NOV26 400.00 P 7.10 8.08 6.87 6.89 +0.16 29 508 11,683 -3
27NOV26 410.00 P 9.86 11.45 9.60 9.95 +0.13 29 619 9,452 +188
27NOV26 420.00 P 14.00 16.00 13.68 14.00 +0.32 28 512 6,474 +338
27NOV26 430.00 P 19.40 21.78 18.65 19.26 +0.26 29 221 6,712 -34
27NOV26 440.00 P 27.00 27.00 25.00 25.45 +0.45 29 50 6,652 -15
27NOV26 450.00 P 34.74 34.74 32.00 32.50 +0.40 30 46 8,617 +30
27NOV26 460.00 P 40.65 40.65 40.56 40.56 +0.75 31 12 2,843 0
27NOV26 470.00 P 0.00 0.00 0.00 48.21 -0.99 30 0 4,320 0
27NOV26 480.00 P 57.50 57.76 57.12 56.83 +0.22 30 152 2,014 +90
27NOV26 490.00 P 0.00 0.00 0.00 67.10 +0.70 34 0 1,133 0
27NOV26 500.00 P 0.00 0.00 0.00 77.64 +1.81 39 0 1,443 0
27NOV26 510.00 P 0.00 0.00 0.00 86.10 +0.83 37 0 1,670 0
27NOV26 520.00 P 0.00 0.00 0.00 96.09 +1.68 40 0 153 0
27NOV26 530.00 P 0.00 0.00 0.00 106.53 +1.75 45 0 394 0
27NOV26 540.00 P 0.00 0.00 0.00 118.24 +3.52 54 0 126 0
27NOV26 550.00 P 127.75 127.75 127.75 125.68 +1.00 46 1 207 +1
27NOV26 560.00 P 0.00 0.00 0.00 135.79 +1.07 49 0 10 0
27NOV26 570.00 P 0.00 0.00 0.00 145.96 +1.29 53 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 155.96 +1.24 55 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 166.09 +1.89 58 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 176.09 +1.89 61 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 186.09 +1.89 63 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 196.09 +1.89 65 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 206.09 +1.89 67 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 216.09 +1.89 69 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 226.08 +1.88 71 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 236.08 +1.88 73 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 246.08 +1.88 75 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 256.08 +1.88 77 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 266.08 +1.88 79 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 276.20 +2.00 82 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 286.08 +1.88 83 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 296.08 +1.88 85 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 306.08 +1.88 87 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 316.08 +1.88 88 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 326.08 +1.88 90 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 336.08 +1.88 92 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 346.08 +1.88 94 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 356.08 +1.61 95 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 366.07 +1.87 97 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 34 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 0.01 -0.01 31 0 190 0
30DEC26 275.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 18 0
30DEC26 285.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 130 0
30DEC26 290.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 402 0
30DEC26 295.00 P 0.00 0.00 0.00 0.06 -0.05 30 0 207 0
30DEC26 300.00 P 0.00 0.00 0.00 0.09 -0.07 30 0 1,418 0
30DEC26 310.00 P 0.00 0.00 0.00 0.18 -0.10 30 0 791 0
30DEC26 320.00 P 0.00 0.00 0.00 0.34 -0.15 30 0 1,181 0
30DEC26 330.00 P 1.24 1.24 1.08 0.60 -0.21 30 517 2,851 +507
30DEC26 340.00 P 0.00 0.00 0.00 1.03 -0.26 29 0 1,175 0
30DEC26 350.00 P 2.20 2.20 2.06 1.67 -0.33 29 64 10,688 +48
30DEC26 360.00 P 3.00 3.29 2.91 2.61 -0.28 29 120 5,895 +22
30DEC26 370.00 P 4.39 4.71 4.30 3.93 -0.13 29 39 5,973 0
30DEC26 380.00 P 6.17 6.40 5.77 5.71 -0.06 29 22 16,076 +15
30DEC26 390.00 P 8.20 8.97 8.00 7.90 -0.06 29 31 10,150 +15
30DEC26 400.00 P 11.05 11.90 10.50 10.73 +0.02 28 949 34,055 +526
30DEC26 410.00 P 15.50 15.70 14.00 14.25 +0.14 28 819 15,369 +278
30DEC26 420.00 P 20.18 20.33 18.40 18.60 +0.19 28 112 16,096 -1
30DEC26 430.00 P 25.81 25.81 25.80 23.63 +0.09 28 9 25,768 -1
30DEC26 440.00 P 31.86 31.86 31.86 29.56 +0.12 28 4 20,518 -4
30DEC26 450.00 P 38.00 38.40 38.00 36.50 +0.50 29 11 21,009 0
30DEC26 460.00 P 45.00 45.00 44.70 43.25 -0.03 29 3 10,837 -3
30DEC26 470.00 P 0.00 0.00 0.00 51.08 -0.09 29 0 7,716 0
30DEC26 480.00 P 0.00 0.00 0.00 57.55 -1.94 26 0 7,111 0
30DEC26 490.00 P 0.00 0.00 0.00 67.92 -0.25 29 0 5,742 0
30DEC26 500.00 P 81.50 82.00 77.62 77.64 +0.43 31 431 19,932 +8
30DEC26 510.00 P 0.00 0.00 0.00 86.11 -0.35 30 0 7,165 0
30DEC26 520.00 P 100.00 100.00 100.00 96.09 +0.17 32 5 4,586 -5
30DEC26 530.00 P 0.00 0.00 0.00 106.53 +1.75 36 0 6,152 0
30DEC26 540.00 P 0.00 0.00 0.00 118.24 +3.52 43 0 2,048 0
30DEC26 550.00 P 0.00 0.00 0.00 125.68 +1.00 37 0 8,055 0
30DEC26 560.00 P 0.00 0.00 0.00 136.17 +1.45 41 0 4,443 0
30DEC26 570.00 P 0.00 0.00 0.00 145.96 +1.29 42 0 4,423 0
30DEC26 580.00 P 157.50 157.50 156.08 156.08 +1.36 45 30 5,393 -15
30DEC26 590.00 P 169.88 169.88 166.85 166.09 +1.89 47 282 2,368 +142
30DEC26 600.00 P 178.73 180.01 176.84 176.09 +1.89 48 501 12,375 0
30DEC26 610.00 P 189.87 189.87 186.84 186.09 +1.46 50 199 1,888 0
30DEC26 620.00 P 0.00 0.00 0.00 196.26 +2.06 53 1 1,035 0
30DEC26 630.00 P 0.00 0.00 0.00 206.09 +1.89 54 0 195 0
30DEC26 640.00 P 0.00 0.00 0.00 216.09 +1.89 56 0 270 0
30DEC26 650.00 P 0.00 0.00 0.00 226.08 +1.88 57 0 30 0
30DEC26 660.00 P 0.00 0.00 0.00 236.08 +1.88 59 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 246.08 +1.88 60 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 256.08 +1.88 62 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 266.08 +1.88 63 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 276.20 +2.00 66 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 286.08 +1.88 66 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 296.08 +1.88 68 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 306.08 +1.88 69 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 316.08 +1.88 71 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 326.08 +1.88 72 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 336.08 +1.88 73 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 346.08 +1.88 75 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 356.08 +1.61 76 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 366.08 +1.88 77 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 376.07 +1.87 78 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 386.07 +1.87 80 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 396.07 +1.87 81 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 406.07 +1.87 82 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 416.07 +1.87 83 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 426.07 +1.87 85 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 436.07 +1.87 86 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 446.07 +1.87 87 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 456.07 +1.87 88 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 466.07 +1.87 89 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 476.07 +1.87 90 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 486.07 +1.87 92 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 496.21 +2.01 93 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 506.21 +2.01 94 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 516.00 +1.80 94 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 526.00 +1.80 95 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 536.00 +1.80 96 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 546.00 +1.80 97 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 556.00 +1.80 98 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 566.00 +1.80 99 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 576.00 +1.80 100 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 0.02 +0.01 33 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.04 +0.03 32 0 0 0
28JAN27 265.00 P 0.45 0.45 0.45 0.05 +0.04 32 100 100 +100
28JAN27 270.00 P 0.00 0.00 0.00 0.07 +0.05 32 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.10 +0.07 32 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.13 +0.08 32 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 0.19 +0.12 32 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.24 +0.13 32 0 6 0
28JAN27 295.00 P 0.00 0.00 0.00 0.33 +0.17 32 0 8 0
28JAN27 300.00 P 0.00 0.00 0.00 0.41 +0.20 31 0 14 0
28JAN27 310.00 P 1.13 1.13 1.13 0.68 +0.30 31 10 61 +10
28JAN27 320.00 P 0.00 0.00 0.00 1.06 +0.39 31 0 65 0
28JAN27 330.00 P 0.00 0.00 0.00 1.61 +0.50 31 0 544 0
28JAN27 340.00 P 0.00 0.00 0.00 2.36 +0.59 30 0 672 0
28JAN27 350.00 P 3.62 3.62 3.62 3.36 +0.65 30 45 1,226 +45
28JAN27 360.00 P 4.60 5.00 4.47 4.53 +0.53 30 234 910 -45
28JAN27 370.00 P 6.50 6.65 6.00 6.06 +0.36 29 202 1,134 +69
28JAN27 380.00 P 8.20 8.73 8.01 8.11 +0.31 29 113 2,383 +82
28JAN27 390.00 P 10.50 11.58 10.50 10.59 +0.38 28 94 3,230 +32
28JAN27 400.00 P 14.90 14.90 13.60 13.54 +0.08 28 57 5,294 +8
28JAN27 410.00 P 18.56 18.56 18.18 17.22 +0.21 28 220 2,590 +57
28JAN27 420.00 P 22.33 23.54 21.59 21.76 +0.41 28 194 3,311 +94
28JAN27 430.00 P 0.00 0.00 0.00 26.96 +0.46 28 0 1,147 0
28JAN27 440.00 P 33.33 34.37 32.32 32.72 +0.19 28 43 153 -1
28JAN27 450.00 P 0.00 0.00 0.00 39.32 +0.42 28 0 33 0
28JAN27 460.00 P 46.37 46.37 46.37 46.86 +0.37 29 4 44 +4
28JAN27 470.00 P 0.00 0.00 0.00 53.30 -0.08 28 0 115 0
28JAN27 480.00 P 0.00 0.00 0.00 61.16 -0.15 28 0 16 0
28JAN27 490.00 P 0.00 0.00 0.00 69.48 -0.11 29 0 521 0
28JAN27 500.00 P 0.00 0.00 0.00 79.77 +1.41 32 0 1 0
28JAN27 510.00 P 0.00 0.00 0.00 87.76 +1.30 30 0 19 0
28JAN27 520.00 P 99.00 99.00 99.00 96.94 +0.82 31 1 3 +1
28JAN27 530.00 P 108.53 109.00 105.00 107.10 +1.62 33 32 125 +32
28JAN27 540.00 P 0.00 0.00 0.00 118.24 +3.29 38 0 1 0
28JAN27 550.00 P 0.00 0.00 0.00 125.69 +1.01 33 0 12 0
28JAN27 560.00 P 0.00 0.00 0.00 136.17 +1.45 37 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 145.96 +1.29 38 0 32 0
28JAN27 580.00 P 0.00 0.00 0.00 156.09 +1.37 40 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 166.09 +1.89 41 0 20 0
28JAN27 600.00 P 0.00 0.00 0.00 176.09 +1.89 43 0 0 -22
28JAN27 610.00 P 0.00 0.00 0.00 186.09 +1.46 45 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 196.26 +2.06 47 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 206.09 +1.89 48 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 216.09 +1.89 49 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 226.08 +1.88 51 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 236.08 +1.88 52 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 246.08 +1.88 53 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 256.08 +1.88 55 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 266.08 +1.88 56 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 276.20 +2.00 58 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 286.08 +1.88 59 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 296.08 +1.88 60 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 306.08 +1.88 61 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 0.01 -0.01 31 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 35 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.02 -0.03 30 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.03 -0.04 30 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.04 -0.05 30 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.06 -0.06 30 0 150 0
30MAR27 250.00 P 0.00 0.00 0.00 0.08 -0.07 30 0 453 0
30MAR27 255.00 P 0.00 0.00 0.00 0.11 -0.10 30 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.14 -0.11 30 0 102 0
30MAR27 265.00 P 0.00 0.00 0.00 0.20 -0.13 30 0 219 0
30MAR27 270.00 P 0.00 0.00 0.00 0.25 -0.17 30 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 0.34 -0.17 30 0 102 0
30MAR27 280.00 P 1.23 1.23 1.23 0.43 -0.23 30 20 114 +20
30MAR27 285.00 P 0.00 0.00 0.00 0.55 -0.25 30 0 63 0
30MAR27 290.00 P 0.00 0.00 0.00 0.68 -0.29 29 0 185 0
30MAR27 295.00 P 0.00 0.00 0.00 0.83 -0.36 29 0 86 0
30MAR27 300.00 P 0.00 0.00 0.00 1.05 -0.37 29 0 617 0
30MAR27 310.00 P 0.00 0.00 0.00 1.60 -0.44 29 0 2,243 0
30MAR27 320.00 P 3.21 3.21 3.20 2.29 -0.53 29 94 445 +24
30MAR27 330.00 P 0.00 0.00 0.00 3.27 -0.51 29 0 1,488 0
30MAR27 340.00 P 0.00 0.00 0.00 4.50 -0.35 29 0 4,506 0
30MAR27 350.00 P 6.27 6.27 6.27 5.99 -0.28 29 2 13,223 0
30MAR27 360.00 P 8.53 8.53 8.03 7.89 -0.11 29 43 8,802 0
30MAR27 370.00 P 10.71 10.71 10.20 9.96 -0.25 29 75 6,344 -65
30MAR27 380.00 P 0.00 0.00 0.00 12.44 -0.25 29 0 7,874 0
30MAR27 390.00 P 15.59 15.61 15.59 15.61 +0.02 29 31 6,818 +30
30MAR27 400.00 P 18.80 19.77 18.80 18.89 -0.10 28 68 24,363 -35
30MAR27 410.00 P 24.35 24.35 24.35 22.86 +0.18 28 1 28,855 -1
30MAR27 420.00 P 29.23 29.23 27.23 27.44 +0.23 28 534 16,089 +374
30MAR27 430.00 P 33.26 34.80 33.15 32.65 +0.35 28 109 7,847 +4
30MAR27 440.00 P 0.00 0.00 0.00 38.28 +0.23 28 0 7,295 0
30MAR27 450.00 P 45.02 45.16 44.92 44.56 +0.09 28 105 7,801 0
30MAR27 460.00 P 0.00 0.00 0.00 51.21 +0.21 28 0 3,863 0
30MAR27 470.00 P 0.00 0.00 0.00 58.09 -0.63 28 0 7,501 0
30MAR27 480.00 P 0.00 0.00 0.00 65.56 +0.36 29 0 7,841 0
30MAR27 490.00 P 0.00 0.00 0.00 73.40 +2.32 29 0 7,873 0
30MAR27 500.00 P 0.00 0.00 0.00 79.77 -2.74 27 0 9,634 0
30MAR27 510.00 P 0.00 0.00 0.00 92.16 +2.16 32 0 5,040 0
30MAR27 520.00 P 0.00 0.00 0.00 99.79 +0.65 31 0 3,415 0
30MAR27 530.00 P 0.00 0.00 0.00 107.47 +0.26 29 0 1,994 0
30MAR27 540.00 P 120.00 120.00 120.00 118.24 -1.52 32 1 742 0
30MAR27 550.00 P 130.00 130.00 130.00 126.76 +1.19 31 1 1,152 +1
30MAR27 560.00 P 0.00 0.00 0.00 136.84 +1.55 33 0 2,608 0
30MAR27 570.00 P 0.00 0.00 0.00 147.66 +2.04 36 0 693 0
30MAR27 580.00 P 0.00 0.00 0.00 156.09 +1.37 34 0 532 0
30MAR27 590.00 P 0.00 0.00 0.00 166.09 +1.83 35 0 213 0
30MAR27 600.00 P 0.00 0.00 0.00 176.09 +1.89 37 0 2,736 0
30MAR27 610.00 P 0.00 0.00 0.00 186.09 +1.26 38 0 394 -334
30MAR27 620.00 P 0.00 0.00 0.00 196.26 +2.06 40 0 441 0
30MAR27 630.00 P 0.00 0.00 0.00 206.09 +1.89 41 0 90 0
30MAR27 640.00 P 0.00 0.00 0.00 216.09 +1.89 42 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 226.08 +1.88 43 0 30 0
30MAR27 660.00 P 0.00 0.00 0.00 236.08 +1.88 44 0 30 0
30MAR27 670.00 P 0.00 0.00 0.00 246.08 +1.88 45 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 256.08 +1.88 47 0 120 0
30MAR27 690.00 P 0.00 0.00 0.00 266.08 +1.88 48 0 60 0
30MAR27 700.00 P 0.00 0.00 0.00 276.20 +2.00 49 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 286.08 +1.88 50 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 296.08 +1.88 51 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 306.08 +1.88 52 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 316.08 +1.88 53 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 326.08 +1.88 54 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 336.08 +1.88 55 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 346.08 +1.88 56 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 356.08 +1.61 57 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 366.08 +1.88 58 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 376.07 +1.87 59 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 386.07 +1.87 60 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 396.07 +1.87 61 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 406.07 +1.87 62 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 416.07 +1.87 63 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 426.07 +1.87 64 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 60 0
29JUN27 215.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 30 0
29JUN27 220.00 P 0.00 0.00 0.00 0.10 -0.04 30 0 187 0
29JUN27 225.00 P 0.00 0.00 0.00 0.14 -0.03 30 0 180 0
29JUN27 230.00 P 0.00 0.00 0.00 0.18 -0.05 30 0 200 0
29JUN27 235.00 P 0.00 0.00 0.00 0.24 -0.05 30 0 101 0
29JUN27 240.00 P 0.00 0.00 0.00 0.30 -0.08 30 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 0.39 -0.08 30 0 90 0
29JUN27 250.00 P 0.00 0.00 0.00 0.48 -0.10 30 0 81 0
29JUN27 255.00 P 0.00 0.00 0.00 0.61 -0.12 30 0 121 0
29JUN27 260.00 P 0.00 0.00 0.00 0.76 -0.13 30 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 0.91 -0.17 30 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.14 -0.18 30 0 101 0
29JUN27 275.00 P 0.00 0.00 0.00 1.37 -0.19 30 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 1.67 -0.19 30 0 8 0
29JUN27 285.00 P 0.00 0.00 0.00 2.03 -0.19 30 0 20 0
29JUN27 290.00 P 0.00 0.00 0.00 2.39 -0.18 30 0 184 0
29JUN27 295.00 P 0.00 0.00 0.00 2.78 -0.24 30 0 370 0
29JUN27 300.00 P 4.41 4.41 4.41 3.20 -0.33 30 46 1,031 0
29JUN27 310.00 P 5.43 5.43 5.43 4.24 -0.40 30 46 2,942 -46
29JUN27 320.00 P 6.73 7.06 6.73 5.80 -0.09 30 386 3,721 +296
29JUN27 330.00 P 8.53 8.53 7.97 7.48 -0.30 30 180 1,112 0
29JUN27 340.00 P 10.03 10.03 9.64 9.43 -0.09 30 11 2,366 0
29JUN27 350.00 P 12.27 12.27 12.27 11.73 +0.16 30 45 7,145 +45
29JUN27 360.00 P 14.80 14.80 14.80 14.16 +0.25 30 45 3,748 +45
29JUN27 370.00 P 17.56 17.88 17.56 16.81 0.00 29 142 3,176 +142
29JUN27 380.00 P 20.82 20.82 20.14 19.94 +0.03 29 55 2,447 +55
29JUN27 390.00 P 0.00 0.00 0.00 23.45 -1.63 29 0 2,864 0
29JUN27 400.00 P 27.60 27.60 27.60 27.60 +0.16 29 1 2,331 +1
29JUN27 410.00 P 32.71 32.71 32.08 31.83 -0.07 29 46 4,680 +6
29JUN27 420.00 P 38.38 38.38 36.33 36.59 +0.18 29 90 4,683 -10
29JUN27 430.00 P 42.58 43.80 42.28 41.84 +0.23 28 61 4,357 +16
29JUN27 440.00 P 47.25 49.50 47.25 47.48 +0.31 29 34 5,297 0
29JUN27 450.00 P 0.00 0.00 0.00 53.72 +0.55 29 0 6,634 0
29JUN27 460.00 P 0.00 0.00 0.00 60.05 +0.39 29 0 908 0
29JUN27 470.00 P 0.00 0.00 0.00 66.99 +1.32 29 0 1,426 0
29JUN27 480.00 P 0.00 0.00 0.00 74.13 +1.40 29 0 1,611 0
29JUN27 490.00 P 0.00 0.00 0.00 81.39 +1.29 29 0 761 0
29JUN27 500.00 P 0.00 0.00 0.00 89.09 +1.46 29 0 2,091 0
29JUN27 510.00 P 0.00 0.00 0.00 97.02 -0.53 29 0 540 0
29JUN27 520.00 P 0.00 0.00 0.00 105.06 +1.63 29 0 2,339 0
29JUN27 530.00 P 0.00 0.00 0.00 112.47 +0.84 29 0 2,144 0
29JUN27 540.00 P 0.00 0.00 0.00 118.38 -1.38 26 0 4,557 0
29JUN27 550.00 P 0.00 0.00 0.00 130.58 +1.76 30 0 683 0
29JUN27 560.00 P 0.00 0.00 0.00 141.37 +3.71 32 0 610 0
29JUN27 570.00 P 0.00 0.00 0.00 148.50 +1.85 30 0 106 0
29JUN27 580.00 P 0.00 0.00 0.00 158.02 +2.97 31 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 167.19 +2.83 31 0 174 0
29JUN27 600.00 P 0.00 0.00 0.00 176.09 +0.78 30 0 5,331 0
29JUN27 610.00 P 0.00 0.00 0.00 186.09 +1.26 32 0 327 0
29JUN27 620.00 P 0.00 0.00 0.00 196.26 +1.08 33 0 385 0
29JUN27 630.00 P 0.00 0.00 0.00 206.09 +0.80 34 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 216.09 +1.89 35 0 523 0
29JUN27 650.00 P 0.00 0.00 0.00 226.08 +1.88 36 0 850 0
29JUN27 660.00 P 0.00 0.00 0.00 236.08 +1.88 37 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 246.08 +1.88 38 0 109 0
29JUN27 680.00 P 0.00 0.00 0.00 256.08 +1.88 39 0 210 0
29JUN27 690.00 P 0.00 0.00 0.00 266.08 +1.88 40 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 276.20 +2.00 41 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 286.08 +1.88 42 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 296.08 +1.88 43 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 306.08 +1.88 44 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 316.08 +1.88 45 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 326.08 +1.88 46 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 336.08 +1.88 47 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 346.08 +1.88 47 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 356.08 +1.61 48 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 366.08 +1.88 49 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 0.28 -0.03 32 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 0.34 -0.05 32 0 82 0
29SEP27 215.00 P 0.00 0.00 0.00 0.44 -0.05 32 0 64 0
29SEP27 220.00 P 0.00 0.00 0.00 0.53 -0.06 32 0 91 0
29SEP27 225.00 P 0.00 0.00 0.00 0.65 -0.08 32 0 50 0
29SEP27 230.00 P 0.00 0.00 0.00 0.80 -0.08 32 0 40 0
29SEP27 235.00 P 0.00 0.00 0.00 0.95 -0.08 32 0 30 0
29SEP27 240.00 P 0.00 0.00 0.00 1.14 -0.11 32 0 2 0
29SEP27 245.00 P 0.00 0.00 0.00 1.37 -0.11 31 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.60 -0.17 31 0 2 0
29SEP27 255.00 P 0.00 0.00 0.00 1.86 -0.21 31 0 8 0
29SEP27 260.00 P 0.00 0.00 0.00 2.27 -0.16 31 0 32 0
29SEP27 265.00 P 0.00 0.00 0.00 2.63 -0.16 31 0 13 0
29SEP27 270.00 P 0.00 0.00 0.00 2.99 -0.17 31 0 34 0
29SEP27 275.00 P 0.00 0.00 0.00 3.48 -0.20 31 0 22 0
29SEP27 280.00 P 0.00 0.00 0.00 3.99 -0.20 31 0 14 0
29SEP27 285.00 P 0.00 0.00 0.00 4.51 -0.20 31 0 56 0
29SEP27 290.00 P 0.00 0.00 0.00 5.07 -0.25 31 0 29 0
29SEP27 295.00 P 0.00 0.00 0.00 5.79 -0.11 31 0 79 0
29SEP27 300.00 P 6.45 6.45 6.45 6.50 +0.05 31 5 424 +5
29SEP27 310.00 P 0.00 0.00 0.00 8.05 -0.19 31 0 204 0
29SEP27 320.00 P 0.00 0.00 0.00 9.40 -0.27 30 0 449 0
29SEP27 330.00 P 11.69 11.69 11.69 11.36 -0.29 30 45 568 +45
29SEP27 340.00 P 0.00 0.00 0.00 13.73 -0.29 30 0 687 0
29SEP27 350.00 P 15.78 15.78 15.78 16.20 -0.30 30 10 555 +10
29SEP27 360.00 P 0.00 0.00 0.00 19.21 -0.29 30 0 418 0
29SEP27 370.00 P 0.00 0.00 0.00 22.26 -0.28 30 0 1,291 0
29SEP27 380.00 P 25.00 26.00 25.00 25.90 -0.26 30 5 1,080 +5
29SEP27 390.00 P 0.00 0.00 0.00 29.64 -0.25 30 0 519 0
29SEP27 400.00 P 34.50 34.50 32.99 33.79 -0.21 29 46 1,122 +40
29SEP27 410.00 P 38.80 38.80 37.60 38.27 -0.19 29 53 1,038 +40
29SEP27 420.00 P 43.23 43.31 43.23 42.87 -0.13 29 6 3,873 0
29SEP27 430.00 P 47.59 49.27 47.59 48.08 -0.11 29 3 5,840 +1
29SEP27 440.00 P 0.00 0.00 0.00 53.34 -0.09 29 0 1,397 0
29SEP27 450.00 P 59.88 59.88 59.88 59.37 +0.44 29 6 1,919 0
29SEP27 460.00 P 0.00 0.00 0.00 65.63 +0.07 29 0 451 0
29SEP27 470.00 P 0.00 0.00 0.00 72.42 +1.73 29 0 1,017 0
29SEP27 480.00 P 0.00 0.00 0.00 79.37 +1.31 29 0 251 0
29SEP27 490.00 P 0.00 0.00 0.00 86.64 +1.36 29 0 243 0
29SEP27 500.00 P 0.00 0.00 0.00 94.05 +1.86 29 0 2,319 0
29SEP27 510.00 P 102.80 102.80 102.80 101.04 +0.14 29 2 6 +2
29SEP27 520.00 P 0.00 0.00 0.00 109.47 +0.92 29 0 103 0
29SEP27 530.00 P 117.00 117.00 117.00 117.55 +1.60 30 2 18 +2
29SEP27 540.00 P 0.00 0.00 0.00 125.70 +1.59 30 0 82 0
29SEP27 550.00 P 0.00 0.00 0.00 134.04 +1.66 30 0 244 0
29SEP27 560.00 P 0.00 0.00 0.00 144.04 +3.24 31 0 128 0
29SEP27 570.00 P 0.00 0.00 0.00 151.01 +1.08 30 0 36 0
29SEP27 580.00 P 0.00 0.00 0.00 159.89 +1.78 30 0 257 0
29SEP27 590.00 P 0.00 0.00 0.00 169.32 +1.81 30 0 187 0
29SEP27 600.00 P 0.00 0.00 0.00 178.38 +1.86 31 0 180 0
29SEP27 610.00 P 0.00 0.00 0.00 187.68 +2.85 31 0 111 0
29SEP27 620.00 P 0.00 0.00 0.00 196.91 +1.73 31 1 182 +1
29SEP27 630.00 P 206.20 206.20 206.20 206.57 +1.28 31 1 266 +1
29SEP27 640.00 P 0.00 0.00 0.00 216.30 +2.10 32 0 65 0
29SEP27 650.00 P 0.00 0.00 0.00 226.30 +2.10 33 0 1,140 0
29SEP27 660.00 P 0.00 0.00 0.00 236.24 +2.04 34 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 246.30 +2.10 35 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 256.20 +2.00 35 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 266.48 +2.28 37 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 276.48 +2.28 38 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 286.48 +2.28 39 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 296.47 +2.27 40 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 306.08 +1.88 40 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 316.08 +1.88 40 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 326.08 +1.88 41 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 336.08 +1.88 42 0 0 0
TOTAL PUT 32,077 986,446 +13,049
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$ 125.400
29OCT26 102.50 C 0.00 0.00 0.00 23.53 -1.88 65 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 20.55 -2.37 26 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 18.06 -2.10 27 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 15.58 -2.10 27 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 13.12 -2.08 26 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 10.73 -2.04 26 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 8.46 -1.96 26 0 9 0
29OCT26 120.00 C 0.00 0.00 0.00 6.38 -1.82 26 0 22 0
29OCT26 122.50 C 0.00 0.00 0.00 4.57 -1.62 26 0 115 0
29OCT26 125.00 C 2.96 2.96 2.96 3.00 -1.45 25 3 63 +3
29OCT26 127.50 C 1.98 1.98 1.86 1.91 -1.16 26 14 112 +2
29OCT26 130.00 C 1.27 1.27 1.27 1.13 -0.84 26 1 196 0
29OCT26 132.50 C 0.85 0.85 0.85 0.63 -0.52 26 15 140 0
29OCT26 135.00 C 0.00 0.00 0.00 0.33 -0.33 26 0 489 0
29OCT26 137.50 C 0.00 0.00 0.00 0.16 -0.21 26 0 84 0
29OCT26 140.00 C 0.00 0.00 0.00 0.07 -0.12 26 0 111 0
29OCT26 142.50 C 0.00 0.00 0.00 0.04 -0.04 27 0 75 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 95 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 377 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 31 0 910 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
27NOV26 105.00 C 0.00 0.00 0.00 21.00 -2.05 29 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 18.64 -2.02 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 16.36 -1.97 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 14.18 -1.90 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 12.12 -1.81 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 10.21 -1.70 29 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 8.47 -1.57 29 0 7 0
27NOV26 122.50 C 0.00 0.00 0.00 6.80 -1.79 28 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 5.43 -1.40 28 0 75 0
27NOV26 127.50 C 0.00 0.00 0.00 4.25 -1.35 28 0 57 0
27NOV26 130.00 C 0.00 0.00 0.00 3.30 -1.11 28 0 133 0
27NOV26 132.50 C 2.86 2.86 2.86 2.52 -0.87 28 15 52 +15
27NOV26 135.00 C 2.02 2.02 1.76 1.89 -0.72 28 58 124 +31
27NOV26 137.50 C 0.00 0.00 0.00 1.40 -0.56 28 0 116 0
27NOV26 140.00 C 0.00 0.00 0.00 1.01 -0.43 28 0 88 0
27NOV26 142.50 C 0.00 0.00 0.00 0.72 -0.33 28 0 631 0
27NOV26 145.00 C 0.00 0.00 0.00 0.51 -0.24 28 0 1,143 0
27NOV26 147.50 C 0.00 0.00 0.00 0.35 -0.22 28 0 1,046 0
27NOV26 150.00 C 0.00 0.00 0.00 0.25 -0.15 29 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 0.17 -0.09 29 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.11 -0.08 29 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.08 -0.05 29 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.05 -0.04 29 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 58.59 -2.33 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 56.63 -1.51 78 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 54.13 -1.85 74 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 51.65 -1.51 70 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.70 -2.01 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.70 -1.82 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 44.23 -1.85 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 41.79 -1.81 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 39.33 -1.51 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.39 -1.99 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 34.47 -1.51 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.06 -1.81 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 29.59 -1.85 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.13 -1.92 40 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 24.73 -1.96 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 22.38 -1.35 35 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 19.53 -1.95 29 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 17.41 -1.90 29 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 15.41 -1.82 29 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 13.52 -1.74 29 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 11.76 -1.65 29 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 10.15 -1.55 29 0 18 0
30DEC26 122.50 C 8.73 8.73 8.73 8.61 -1.50 28 15 25 +13
30DEC26 125.00 C 0.00 0.00 0.00 7.31 -1.52 28 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 6.08 -1.38 28 0 95 0
30DEC26 130.00 C 5.20 5.20 5.20 5.04 -1.29 28 1 54 0
30DEC26 132.50 C 0.00 0.00 0.00 4.12 -1.17 28 0 94 0
30DEC26 135.00 C 0.00 0.00 0.00 3.37 -0.83 28 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 2.73 -0.81 28 0 137 0
30DEC26 140.00 C 0.00 0.00 0.00 2.20 -0.72 28 0 158 0
30DEC26 142.50 C 1.85 1.85 1.85 1.76 -0.52 28 80 120 +59
30DEC26 145.00 C 0.00 0.00 0.00 1.43 -0.43 29 0 45 0
30DEC26 147.50 C 0.00 0.00 0.00 1.13 -0.38 29 0 543 0
30DEC26 150.00 C 1.00 1.00 1.00 0.88 -0.32 29 1 68 0
30DEC26 152.50 C 0.00 0.00 0.00 0.68 -0.26 29 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 0.52 -0.22 29 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 0.40 -0.17 29 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 0.31 -0.13 29 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.23 -0.11 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.18 -0.09 29 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.13 -0.07 29 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.10 -0.05 29 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 23.16 -1.99 34 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 20.40 -1.94 29 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 18.40 -1.89 29 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 16.50 -1.84 29 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 14.71 -1.77 29 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 13.04 -1.70 29 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 11.49 -1.61 29 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 10.03 -1.80 29 0 0 0
28JAN27 125.00 C 8.79 8.79 8.79 8.71 -1.58 29 15 15 +15
28JAN27 127.50 C 7.60 7.60 7.60 7.52 -1.47 29 15 30 +15
28JAN27 130.00 C 0.00 0.00 0.00 6.45 -1.36 29 0 51 0
28JAN27 132.50 C 5.85 5.85 5.85 5.49 -1.26 29 15 0 -15
28JAN27 135.00 C 4.98 4.98 4.98 4.65 -1.15 29 15 30 +15
28JAN27 137.50 C 0.00 0.00 0.00 3.91 -1.04 29 0 16 0
28JAN27 140.00 C 0.00 0.00 0.00 3.30 -0.90 29 0 16 0
28JAN27 142.50 C 0.00 0.00 0.00 2.76 -0.78 29 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 2.37 -0.60 29 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 1.97 -0.51 29 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 1.62 -0.52 29 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 1.33 -0.45 29 0 3 0
28JAN27 155.00 C 0.00 0.00 0.00 1.09 -0.39 29 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 47.72 -1.63 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 45.36 -1.60 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 42.99 -1.60 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 40.63 -1.91 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 38.32 -1.90 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 35.97 -1.93 40 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 33.66 -1.97 38 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.41 -1.99 37 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.23 -1.96 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 27.11 -2.00 35 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 25.07 -1.97 34 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 23.11 -1.93 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.62 -1.82 31 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 18.89 -1.77 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.25 -1.72 31 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 15.71 -1.66 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 14.22 -1.63 31 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 12.93 -1.47 31 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 11.65 -1.65 31 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.47 -1.57 31 0 16 0
30MAR27 130.00 C 9.86 9.86 9.86 9.37 -1.49 31 15 478 +15
30MAR27 132.50 C 8.50 8.50 8.50 8.36 -1.41 31 15 30 +15
30MAR27 135.00 C 0.00 0.00 0.00 7.44 -1.33 31 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 6.59 -1.25 30 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 5.83 -1.17 30 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 5.13 -1.09 30 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 4.52 -1.00 30 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 4.11 -0.70 31 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 3.62 -0.73 31 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 3.18 -0.67 31 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 2.78 -0.62 31 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.43 -0.56 31 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 2.12 -0.51 31 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 1.85 -0.46 31 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 1.61 -0.42 31 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 1.44 -0.34 31 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.21 -0.34 31 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 37.10 -2.08 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 34.92 -2.06 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 32.85 -2.02 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 30.79 -2.02 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 28.88 -1.94 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 26.96 -1.95 34 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 25.19 -1.85 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 23.45 -1.85 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 21.81 -1.08 33 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 20.26 -1.10 33 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 18.19 -1.67 32 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.88 -1.54 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 16.05 -1.07 33 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 14.53 -1.30 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.40 -1.25 32 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 12.24 -1.61 32 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 11.21 -1.47 32 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 10.26 -1.40 31 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 9.42 -1.28 32 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 8.58 -1.23 31 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 7.82 -1.16 31 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 7.13 -1.09 31 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 6.55 -0.96 32 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 5.99 -0.87 32 0 10 0
29JUN27 152.50 C 0.00 0.00 0.00 5.43 -0.87 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 4.93 -0.81 32 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 4.51 -0.70 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 4.09 -0.70 32 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 3.66 -0.71 32 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 3.36 -0.59 32 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 3.05 -0.55 32 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 2.74 -0.55 32 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 28.98 -1.81 34 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 27.31 -1.81 34 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 25.70 -1.63 34 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 24.17 -1.70 34 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 22.67 -1.72 34 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 21.25 -1.54 33 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 19.50 -1.48 32 0 0 0
29SEP27 122.50 C 18.20 18.20 18.20 18.38 -1.60 32 15 15 +15
29SEP27 125.00 C 0.00 0.00 0.00 17.07 -1.67 32 0 0 0
29SEP27 127.50 C 16.06 16.06 16.06 16.30 -1.25 33 15 15 +15
29SEP27 130.00 C 0.00 0.00 0.00 14.85 -1.57 32 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 13.83 -1.51 32 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 12.88 -1.45 32 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 11.98 -1.39 32 0 1 0
29SEP27 140.00 C 0.00 0.00 0.00 11.13 -1.34 32 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 10.45 -1.18 32 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 9.78 -1.05 32 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 9.14 -0.94 32 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 8.45 -0.92 32 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 7.89 -0.88 32 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 7.35 -0.84 32 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 6.81 -0.85 32 0 0 0
TOTAL CALL 323 14,305 +213
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0
29OCT26 112.50 P 0.00 0.00 0.00 0.07 +0.03 27 0 121 0
29OCT26 115.00 P 0.00 0.00 0.00 0.17 +0.07 26 0 164 0
29OCT26 117.50 P 0.00 0.00 0.00 0.40 +0.16 26 0 42 0
29OCT26 120.00 P 0.96 0.96 0.96 0.83 +0.30 27 2 150 0
29OCT26 122.50 P 1.60 1.60 1.60 1.54 +0.50 27 15 72 -15
29OCT26 125.00 P 2.00 2.66 1.97 2.60 +0.77 27 57 144 -2
29OCT26 127.50 P 0.00 0.00 0.00 3.91 +1.13 26 0 740 0
29OCT26 130.00 P 0.00 0.00 0.00 5.61 +1.32 26 0 127 0
29OCT26 132.50 P 0.00 0.00 0.00 7.60 +1.57 26 0 185 0
29OCT26 135.00 P 0.00 0.00 0.00 9.81 +1.79 26 0 79 0
29OCT26 137.50 P 0.00 0.00 0.00 12.16 +1.93 26 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 14.61 +2.04 27 0 103 -12
29OCT26 142.50 P 16.50 16.70 16.50 17.10 +2.09 0 88 53 -42
29OCT26 145.00 P 0.00 0.00 0.00 19.60 +2.10 0 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 22.10 +2.10 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 24.60 +2.10 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 27.10 +2.10 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 29.60 +2.10 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 32.10 +2.10 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 34.60 +2.10 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 37.10 +2.10 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 39.60 +2.10 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 42.10 +2.10 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 44.60 +2.10 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.18 +0.05 29 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.32 +0.09 29 0 11 0
27NOV26 110.00 P 0.00 0.00 0.00 0.54 +0.15 29 0 19 0
27NOV26 112.50 P 0.00 0.00 0.00 0.86 +0.22 29 0 54 0
27NOV26 115.00 P 1.47 1.47 1.47 1.31 +0.32 29 1 177 +1
27NOV26 117.50 P 0.00 0.00 0.00 1.91 +0.43 29 0 32 0
27NOV26 120.00 P 0.00 0.00 0.00 2.69 +0.57 29 0 104 0
27NOV26 122.50 P 0.00 0.00 0.00 3.66 +0.72 29 0 52 0
27NOV26 125.00 P 0.00 0.00 0.00 4.78 +0.91 29 0 38 0
27NOV26 127.50 P 0.00 0.00 0.00 6.09 +1.08 29 0 48 0
27NOV26 130.00 P 0.00 0.00 0.00 7.60 +1.26 29 0 59 0
27NOV26 132.50 P 0.00 0.00 0.00 9.26 +1.39 29 0 70 0
27NOV26 135.00 P 0.00 0.00 0.00 11.13 +1.48 29 0 46 0
27NOV26 137.50 P 0.00 0.00 0.00 13.13 +1.60 29 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 15.26 +1.72 29 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 17.49 +1.82 29 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 19.80 +1.90 29 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 22.19 +1.98 29 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 24.62 +2.03 28 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 27.10 +2.07 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 29.60 +2.10 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 32.10 +2.10 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 34.60 +2.10 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 37.10 +2.10 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 39.60 +2.10 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 42.10 +2.10 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 44.60 +2.10 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.03 0.00 29 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.16 +0.03 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.26 +0.05 29 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 0.40 +0.08 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.61 +0.12 29 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.92 +0.19 29 0 473 0
30DEC26 110.00 P 0.00 0.00 0.00 1.30 +0.25 29 0 505 0
30DEC26 112.50 P 0.00 0.00 0.00 1.78 +0.27 29 0 538 0
30DEC26 115.00 P 0.00 0.00 0.00 2.42 +0.38 29 0 602 0
30DEC26 117.50 P 0.00 0.00 0.00 3.18 +0.50 29 0 214 0
30DEC26 120.00 P 0.00 0.00 0.00 4.09 +0.60 29 0 742 0
30DEC26 122.50 P 5.00 5.00 5.00 5.12 +0.75 29 1 73 +1
30DEC26 125.00 P 0.00 0.00 0.00 6.27 +0.88 29 0 67 0
30DEC26 127.50 P 0.00 0.00 0.00 7.59 +1.02 29 0 60 0
30DEC26 130.00 P 8.98 8.98 8.98 9.05 +1.16 29 15 68 +15
30DEC26 132.50 P 0.00 0.00 0.00 10.55 +1.19 29 0 88 0
30DEC26 135.00 P 0.00 0.00 0.00 12.31 +1.30 29 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 14.18 +1.41 29 0 45 0
30DEC26 140.00 P 15.00 15.00 15.00 16.13 +1.49 29 58 58 +43
30DEC26 142.50 P 0.00 0.00 0.00 18.21 +1.61 29 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 20.37 +1.70 29 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 22.21 +1.38 24 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 24.91 +1.87 29 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 27.26 +2.23 29 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 29.67 +1.98 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 32.12 +2.03 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 34.60 +2.07 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 37.10 +2.10 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 39.60 +2.10 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 42.10 +2.10 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 44.60 +2.10 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 1.11 +0.14 29 0 3 0
28JAN27 107.50 P 0.00 0.00 0.00 1.54 +0.22 29 0 15 0
28JAN27 110.00 P 2.13 2.13 2.13 2.03 +0.21 29 1 21 +1
28JAN27 112.50 P 0.00 0.00 0.00 2.65 +0.30 29 0 15 0
28JAN27 115.00 P 0.00 0.00 0.00 3.37 +0.37 30 0 18 0
28JAN27 117.50 P 3.75 3.75 3.75 4.18 +0.46 30 15 15 +15
28JAN27 120.00 P 0.00 0.00 0.00 5.16 +0.63 30 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 6.20 +0.73 29 0 0 0
28JAN27 125.00 P 6.56 6.56 6.56 7.39 +0.86 30 15 15 +15
28JAN27 127.50 P 0.00 0.00 0.00 8.69 +0.97 29 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 10.12 +1.08 29 0 1 0
28JAN27 132.50 P 0.00 0.00 0.00 11.62 +1.14 29 0 1 0
28JAN27 135.00 P 0.00 0.00 0.00 13.30 +1.11 29 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 15.07 +1.20 29 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 16.97 +1.33 29 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 18.92 +1.38 29 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 21.00 +1.52 29 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 22.71 +1.16 26 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 24.91 +1.26 26 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 27.26 +1.78 26 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 29.91 +2.22 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.16 +0.01 31 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.34 +0.02 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.48 +0.05 31 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.66 +0.05 31 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.89 +0.08 31 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.16 +0.09 31 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.56 +0.17 31 0 1,179 0
30MAR27 102.50 P 0.00 0.00 0.00 1.99 +0.24 31 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.48 +0.25 31 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 3.08 +0.35 31 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.74 +0.28 31 0 1 0
30MAR27 112.50 P 4.45 4.45 4.45 4.53 +0.37 31 2 3 +2
30MAR27 115.00 P 0.00 0.00 0.00 5.36 +0.42 31 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 6.30 +0.55 31 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 7.30 +0.62 31 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 8.41 +0.71 31 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 9.61 +0.79 31 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 10.91 +0.87 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 12.30 +0.95 31 0 500 0
30MAR27 132.50 P 0.00 0.00 0.00 13.77 +1.02 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 15.43 +1.27 31 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 17.10 +1.06 31 0 0 0
30MAR27 140.00 P 18.20 18.20 18.20 18.88 +1.16 31 30 30 +30
30MAR27 142.50 P 0.00 0.00 0.00 20.20 +0.71 29 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 22.13 +0.84 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 24.07 +0.84 29 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 26.09 +1.36 28 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 28.17 +1.43 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 30.33 +1.49 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 32.52 +1.59 27 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 34.75 +1.63 26 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 37.63 +2.29 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.96 +2.36 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 42.32 +1.86 31 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.73 +1.92 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.71 +0.10 32 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 2.09 +0.12 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.58 +0.16 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.08 +0.17 32 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.71 +0.24 32 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.35 +0.24 32 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 5.28 +0.49 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 6.11 +0.35 32 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 7.01 +0.45 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.91 +0.50 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.89 +0.55 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 9.99 +0.64 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 11.18 +0.76 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 12.29 +0.71 31 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 13.65 +0.84 31 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 15.02 +0.90 31 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 16.50 +1.00 31 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 17.75 +0.79 30 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 19.31 +0.93 30 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 20.98 +1.01 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 22.68 +1.06 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 24.43 +1.09 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 26.27 +1.17 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 28.13 +1.19 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 30.06 +1.24 29 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 32.04 +1.30 29 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 34.09 +1.39 29 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 36.15 +1.42 29 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 38.26 +1.47 29 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 40.42 +1.53 28 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 42.63 +1.60 28 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 44.89 +1.67 27 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 5.98 +0.36 32 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 7.00 +0.56 33 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 7.92 +0.44 33 0 6 0
29SEP27 112.50 P 0.00 0.00 0.00 8.95 +0.49 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 9.99 +0.50 33 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 10.97 +0.45 32 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 12.12 +0.54 32 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 13.39 +0.68 32 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 14.64 +0.74 32 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 15.95 +0.80 32 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 17.32 +0.85 32 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 18.84 +0.99 32 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 20.04 +0.75 31 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 21.59 +0.90 31 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 23.20 +0.95 31 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 24.84 +0.99 31 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 26.56 +1.04 31 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 28.31 +1.09 31 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 30.11 +1.13 31 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 31.96 +1.17 31 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 33.85 +1.21 31 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 35.78 +1.25 31 0 0 0
TOTAL PUT 300 8,547 +52
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$ 6.470
16OCT26 4.95 C 0.00 0.00 0.00 1.56 - 209 0 0 -
16OCT26 5.00 C 0.00 0.00 0.00 1.50 -0.44 189 0 0 0
16OCT26 5.10 C 0.00 0.00 0.00 1.37 -0.48 0 0 0 0
16OCT26 5.20 C 0.00 0.00 0.00 1.31 -0.42 179 0 0 0
16OCT26 5.30 C 0.00 0.00 0.00 1.21 -0.42 166 0 0 0
16OCT26 5.40 C 0.00 0.00 0.00 1.11 -0.41 154 0 0 0
16OCT26 5.50 C 0.00 0.00 0.00 1.00 -0.43 131 0 0 0
16OCT26 5.60 C 0.00 0.00 0.00 0.90 -0.42 120 0 0 0
16OCT26 5.70 C 0.00 0.00 0.00 0.81 -0.42 118 0 0 0
16OCT26 5.80 C 0.00 0.00 0.00 0.71 -0.41 107 0 0 0
16OCT26 5.90 C 0.00 0.00 0.00 0.61 -0.42 95 0 0 0
16OCT26 6.00 C 0.00 0.00 0.00 0.53 -0.39 96 0 0 0
16OCT26 6.10 C 0.00 0.00 0.00 0.45 -0.39 94 0 0 0
16OCT26 6.20 C 0.00 0.00 0.00 0.37 -0.38 90 0 0 0
16OCT26 6.30 C 0.00 0.00 0.00 0.31 -0.35 92 0 0 0
16OCT26 6.40 C 0.23 0.28 0.23 0.25 -0.33 91 30 30 +30
16OCT26 6.50 C 0.00 0.00 0.00 0.19 -0.30 86 0 0 0
16OCT26 6.60 C 0.00 0.00 0.00 0.15 -0.26 87 0 0 0
16OCT26 6.70 C 0.00 0.00 0.00 0.11 -0.24 85 0 0 0
16OCT26 6.80 C 0.00 0.00 0.00 0.09 -0.20 89 0 60 0
16OCT26 6.90 C 0.00 0.00 0.00 0.07 -0.17 91 0 36 0
16OCT26 7.00 C 0.04 0.04 0.04 0.05 -0.16 90 45 45 +45
16OCT26 7.10 C 0.03 0.03 0.03 0.04 -0.12 93 45 45 +30
16OCT26 7.20 C 0.00 0.00 0.00 0.03 -0.10 94 0 30 0
16OCT26 7.30 C 0.00 0.00 0.00 0.02 -0.09 93 0 57 0
16OCT26 7.40 C 0.00 0.00 0.00 0.01 -0.08 87 0 88 0
16OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.06 93 0 110 0
16OCT26 7.60 C 0.00 0.00 0.00 0.01 -0.04 100 0 12 0
16OCT26 7.70 C 0.00 0.00 0.00 0.01 -0.03 107 0 201 0
16OCT26 7.80 C 0.00 0.00 0.00 0.01 -0.02 113 0 45 0
16OCT26 7.90 C 0.00 0.00 0.00 0.01 -0.01 119 0 0 0
16OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 8.10 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 8.20 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 8.30 C 0.00 0.00 0.00 0.01 0.00 143 0 3 0
16OCT26 8.40 C 0.00 0.00 0.00 0.01 0.00 148 0 3 0
16OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 154 0 69 0
16OCT26 8.60 C 0.00 0.00 0.00 0.01 0.00 159 0 20 0
16OCT26 8.70 C 0.00 0.00 0.00 0.01 0.00 164 0 32 0
16OCT26 8.80 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
16OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
16OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
16OCT26 9.10 C 0.00 0.00 0.00 0.01 0.00 185 0 32 0
16OCT26 9.20 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
16OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 194 0 26 0
16OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 199 0 50 0
16OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 204 0 26 0
16OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
16OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 213 0 26 0
16OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
23OCT26 4.95 C 0.00 0.00 0.00 1.56 - 112 0 0 -
23OCT26 5.00 C 0.00 0.00 0.00 1.50 -0.44 101 0 0 0
23OCT26 5.10 C 0.00 0.00 0.00 1.40 -0.45 95 0 0 0
23OCT26 5.20 C 0.00 0.00 0.00 1.31 -0.42 96 0 0 0
23OCT26 5.30 C 0.00 0.00 0.00 1.22 -0.41 95 0 0 0
23OCT26 5.40 C 0.00 0.00 0.00 1.13 -0.39 94 0 0 0
23OCT26 5.50 C 0.00 0.00 0.00 1.03 -0.40 87 0 0 0
23OCT26 5.60 C 0.00 0.00 0.00 0.92 -0.40 75 0 0 0
23OCT26 5.70 C 0.00 0.00 0.00 0.85 -0.38 81 0 0 0
23OCT26 5.80 C 0.00 0.00 0.00 0.75 -0.38 73 0 0 0
23OCT26 5.90 C 0.00 0.00 0.00 0.67 -0.37 73 0 0 0
23OCT26 6.00 C 0.00 0.00 0.00 0.60 -0.36 74 0 0 0
23OCT26 6.10 C 0.00 0.00 0.00 0.53 -0.34 73 0 0 0
23OCT26 6.20 C 0.00 0.00 0.00 0.46 -0.33 72 0 0 0
23OCT26 6.30 C 0.00 0.00 0.00 0.40 -0.32 72 0 0 0
23OCT26 6.40 C 0.00 0.00 0.00 0.35 -0.30 73 0 0 0
23OCT26 6.50 C 0.00 0.00 0.00 0.30 -0.26 72 0 0 0
23OCT26 6.60 C 0.00 0.00 0.00 0.25 -0.26 71 0 0 0
23OCT26 6.70 C 0.00 0.00 0.00 0.21 -0.24 71 0 0 0
23OCT26 6.80 C 0.00 0.00 0.00 0.18 -0.21 72 0 0 0
23OCT26 6.90 C 0.00 0.00 0.00 0.15 -0.19 72 0 3 0
23OCT26 7.00 C 0.00 0.00 0.00 0.12 -0.19 70 0 0 0
23OCT26 7.10 C 0.09 0.09 0.09 0.11 -0.16 74 15 15 +15
23OCT26 7.20 C 0.00 0.00 0.00 0.09 -0.14 74 0 0 0
23OCT26 7.30 C 0.00 0.00 0.00 0.07 -0.13 72 0 0 0
23OCT26 7.40 C 0.05 0.05 0.05 0.06 -0.11 74 45 45 +45
23OCT26 7.50 C 0.00 0.00 0.00 0.05 -0.10 74 0 0 0
23OCT26 7.60 C 0.00 0.00 0.00 0.04 -0.09 74 0 0 0
23OCT26 7.70 C 0.00 0.00 0.00 0.03 -0.08 73 0 0 0
23OCT26 7.80 C 0.00 0.00 0.00 0.02 -0.07 70 0 0 0
23OCT26 7.90 C 0.00 0.00 0.00 0.01 -0.07 65 0 0 0
23OCT26 8.00 C 0.00 0.00 0.00 0.01 -0.05 68 0 0 0
23OCT26 8.10 C 0.00 0.00 0.00 0.01 -0.04 71 0 0 0
23OCT26 8.20 C 0.00 0.00 0.00 0.01 -0.03 75 0 0 0
23OCT26 8.30 C 0.00 0.00 0.00 0.01 -0.02 78 0 0 0
23OCT26 8.40 C 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
23OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 8.60 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 8.70 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 8.80 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.71 -0.38 95 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.61 -0.41 90 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.53 -0.41 95 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.29 -0.38 85 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.06 -0.40 78 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.83 -0.37 69 0 0 0
29OCT26 6.00 C 0.81 0.81 0.81 0.66 -0.33 71 1 1 0
29OCT26 6.25 C 0.00 0.00 0.00 0.50 -0.30 70 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.36 -0.26 68 0 0 0
29OCT26 6.75 C 0.29 0.29 0.28 0.26 -0.23 68 8 8 +8
29OCT26 7.00 C 0.20 0.21 0.20 0.18 -0.19 68 56 115 +55
29OCT26 7.25 C 0.12 0.12 0.12 0.13 -0.15 70 7 430 +7
29OCT26 7.50 C 0.09 0.09 0.09 0.08 -0.12 68 77 192 0
29OCT26 7.75 C 0.00 0.00 0.00 0.06 -0.08 71 0 504 0
29OCT26 8.00 C 0.00 0.00 0.00 0.04 -0.06 72 0 27 0
29OCT26 8.25 C 0.03 0.03 0.03 0.02 -0.05 68 75 75 +60
29OCT26 8.50 C 0.02 0.02 0.02 0.01 -0.04 66 83 87 +62
29OCT26 8.75 C 0.00 0.00 0.00 0.01 -0.02 72 0 61 0
29OCT26 9.00 C 0.01 0.01 0.01 0.01 -0.01 77 18 287 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 58 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 38 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 93 0 21 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 97 0 33 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 106 0 90 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 115 0 35 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 130 0 16 0
27NOV26 4.80 C 0.00 0.00 0.00 1.77 -0.37 72 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.66 -0.38 66 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.60 -0.36 71 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.38 -0.37 67 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.22 -0.30 71 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.03 -0.30 68 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.88 -0.29 69 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.73 -0.28 67 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.60 -0.24 66 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.49 -0.23 65 0 32 0
27NOV26 7.00 C 0.42 0.42 0.42 0.41 -0.20 67 2 25 0
27NOV26 7.25 C 0.37 0.37 0.37 0.33 -0.18 66 15 30 +15
27NOV26 7.50 C 0.00 0.00 0.00 0.28 -0.15 68 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.22 -0.14 67 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.18 -0.12 67 0 209 0
27NOV26 8.25 C 0.00 0.00 0.00 0.14 -0.11 67 0 48 0
27NOV26 8.50 C 0.00 0.00 0.00 0.11 -0.09 67 0 57 0
27NOV26 8.75 C 0.00 0.00 0.00 0.09 -0.07 67 0 145 0
27NOV26 9.00 C 0.08 0.09 0.08 0.07 -0.06 67 30 102 -24
27NOV26 9.25 C 0.00 0.00 0.00 0.06 -0.05 69 0 45 0
27NOV26 9.50 C 0.00 0.00 0.00 0.05 -0.04 69 0 361 0
27NOV26 9.75 C 0.00 0.00 0.00 0.04 -0.03 70 0 30 0
27NOV26 10.00 C 0.00 0.00 0.00 0.03 -0.03 69 0 48 0
27NOV26 10.50 C 0.00 0.00 0.00 0.02 -0.02 70 0 34 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 218 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.84 -0.35 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.77 -0.37 66 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.68 -0.36 64 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.50 -0.33 65 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.32 -0.33 64 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.17 -0.29 65 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.00 -0.31 62 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.86 -0.29 61 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.74 -0.27 61 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.65 -0.22 62 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.56 -0.21 63 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 -0.19 63 0 231 0
30DEC26 7.50 C 0.37 0.37 0.37 0.41 -0.17 63 3 36 +3
30DEC26 7.75 C 0.00 0.00 0.00 0.35 -0.16 63 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 -0.15 63 0 110 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 -0.14 63 0 21 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 -0.12 63 0 180 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 -0.10 63 0 36 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 -0.09 63 0 401 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 -0.09 62 0 15 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 -0.08 62 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 -0.06 63 0 357 0
30DEC26 10.00 C 0.00 0.00 0.00 0.07 -0.06 62 0 131 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 -0.04 62 0 33 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 -0.03 64 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.02 65 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 -0.02 64 0 65 0
28JAN27 4.90 C 0.00 0.00 0.00 1.83 -0.36 63 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.75 -0.36 62 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.57 -0.34 62 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.40 -0.32 61 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.25 -0.30 61 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.10 -0.30 60 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.97 -0.29 60 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.86 -0.26 60 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.76 -0.23 61 0 22 0
28JAN27 7.00 C 0.00 0.00 0.00 0.67 -0.22 61 0 45 0
28JAN27 7.25 C 0.00 0.00 0.00 0.59 -0.21 61 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.52 -0.18 61 0 5 0
28JAN27 7.75 C 0.00 0.00 0.00 0.46 -0.17 62 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.40 -0.16 62 0 7 0
28JAN27 8.25 C 0.00 0.00 0.00 0.35 -0.15 62 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.30 -0.14 61 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.26 -0.13 61 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.23 -0.11 62 0 10 0
28JAN27 9.25 C 0.00 0.00 0.00 0.20 -0.10 62 0 15 0
28JAN27 9.50 C 0.00 0.00 0.00 0.17 -0.09 61 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.15 -0.08 62 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.13 -0.07 62 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.10 -0.05 62 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.07 -0.05 61 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.03 -0.35 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.96 -0.35 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.90 -0.33 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.73 -0.33 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.58 -0.31 60 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.44 -0.29 60 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.31 -0.28 60 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.19 -0.27 60 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.08 -0.24 60 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 0.99 -0.24 61 0 60 0
30MAR27 7.00 C 0.00 0.00 0.00 0.90 -0.23 61 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.81 -0.22 60 0 44 0
30MAR27 7.50 C 0.00 0.00 0.00 0.74 -0.21 61 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.67 -0.20 61 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 0.61 -0.18 61 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 0.55 -0.18 61 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.50 -0.16 61 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.45 -0.16 61 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.41 -0.15 61 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.37 -0.14 61 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.33 -0.13 61 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.30 -0.12 61 0 249 0
30MAR27 10.00 C 0.00 0.00 0.00 0.27 -0.11 61 0 177 0
30MAR27 10.50 C 0.00 0.00 0.00 0.22 -0.09 61 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.18 -0.08 61 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.14 -0.07 60 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.12 -0.06 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.20 -0.33 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.13 -0.35 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.07 -0.33 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.92 -0.32 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.78 -0.31 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.65 -0.29 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.53 -0.29 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.42 -0.27 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.32 -0.26 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.23 -0.27 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.14 -0.26 59 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 1.06 -0.23 59 0 652 0
29JUN27 7.50 C 1.01 1.01 1.01 0.98 -0.24 59 3 233 +3
29JUN27 7.75 C 0.00 0.00 0.00 0.91 -0.20 59 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 0.85 -0.19 60 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.79 -0.18 60 0 50 0
29JUN27 8.50 C 0.00 0.00 0.00 0.73 -0.18 60 0 615 0
29JUN27 8.75 C 0.00 0.00 0.00 0.68 -0.18 60 0 600 0
29JUN27 9.00 C 0.00 0.00 0.00 0.63 -0.18 60 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.58 -0.17 60 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.54 -0.16 60 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.50 -0.15 60 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.46 -0.15 59 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.39 -0.14 59 0 13 0
29JUN27 11.00 C 0.00 0.00 0.00 0.34 -0.12 59 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.29 -0.11 59 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.25 -0.10 59 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.35 -0.34 58 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.29 -0.33 57 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.24 -0.32 58 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.10 -0.32 58 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.97 -0.31 58 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.86 -0.29 58 0 0 0
29SEP27 6.00 C 1.69 1.69 1.69 1.75 -0.28 59 15 15 +15
29SEP27 6.25 C 1.59 1.59 1.59 1.64 -0.27 58 15 30 +15
29SEP27 6.50 C 0.00 0.00 0.00 1.53 -0.27 58 0 0 0
29SEP27 6.75 C 1.41 1.41 1.41 1.45 -0.25 59 15 15 +15
29SEP27 7.00 C 1.34 1.34 1.34 1.37 -0.23 59 15 15 +15
29SEP27 7.25 C 0.00 0.00 0.00 1.27 -0.25 58 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.20 -0.23 59 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.13 -0.22 59 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.07 -0.22 59 0 108 0
29SEP27 8.25 C 0.00 0.00 0.00 1.01 -0.21 59 0 38 0
29SEP27 8.50 C 0.00 0.00 0.00 0.96 -0.20 60 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 0.90 -0.19 60 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.84 -0.19 59 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.79 -0.18 59 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.75 -0.17 60 0 56 0
29SEP27 9.75 C 0.00 0.00 0.00 0.70 -0.17 59 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.66 -0.16 59 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.58 -0.15 59 0 12 0
29SEP27 11.00 C 0.00 0.00 0.00 0.52 -0.13 59 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.46 -0.12 59 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.41 -0.11 59 0 29 0
TOTAL CALL 618 10,208 +414
16OCT26 4.95 P 0.00 0.00 0.00 0.01 - 159 0 0 -
16OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 5.10 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 5.20 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16OCT26 5.30 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 5.40 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 5.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 5.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 5.80 P 0.00 0.00 0.00 0.02 +0.01 89 0 90 0
16OCT26 5.90 P 0.05 0.05 0.03 0.03 +0.02 87 149 239 +149
16OCT26 6.00 P 0.00 0.00 0.00 0.05 +0.03 90 0 9 0
16OCT26 6.10 P 0.00 0.00 0.00 0.07 +0.04 89 0 115 0
16OCT26 6.20 P 0.12 0.12 0.12 0.10 +0.06 90 60 60 +60
16OCT26 6.30 P 0.12 0.12 0.12 0.13 +0.07 88 5 43 +5
16OCT26 6.40 P 0.14 0.16 0.14 0.17 +0.09 87 60 60 +60
16OCT26 6.50 P 0.19 0.19 0.19 0.22 +0.12 87 15 85 +15
16OCT26 6.60 P 0.24 0.26 0.24 0.28 +0.15 88 45 105 +45
16OCT26 6.70 P 0.42 0.42 0.42 0.34 +0.18 86 11 143 0
16OCT26 6.80 P 0.00 0.00 0.00 0.41 +0.20 85 0 104 0
16OCT26 6.90 P 0.00 0.00 0.00 0.48 +0.22 80 0 106 0
16OCT26 7.00 P 0.00 0.00 0.00 0.56 +0.25 77 0 60 0
16OCT26 7.10 P 0.00 0.00 0.00 0.67 +0.29 94 0 62 0
16OCT26 7.20 P 0.00 0.00 0.00 0.77 +0.33 103 0 23 0
16OCT26 7.30 P 0.00 0.00 0.00 0.84 +0.34 82 0 132 0
16OCT26 7.40 P 0.00 0.00 0.00 0.93 +0.35 0 0 62 0
16OCT26 7.50 P 0.00 0.00 0.00 1.04 +0.38 96 0 31 0
16OCT26 7.60 P 0.00 0.00 0.00 1.13 +0.39 0 0 15 0
16OCT26 7.70 P 0.00 0.00 0.00 1.23 +0.40 0 0 15 0
16OCT26 7.80 P 0.00 0.00 0.00 1.33 +0.41 0 0 0 0
16OCT26 7.90 P 0.00 0.00 0.00 1.43 +0.41 0 0 0 0
16OCT26 8.00 P 0.00 0.00 0.00 1.53 +0.42 0 0 0 0
16OCT26 8.10 P 0.00 0.00 0.00 1.63 +0.41 0 0 0 0
16OCT26 8.20 P 0.00 0.00 0.00 1.73 +0.41 0 0 0 0
16OCT26 8.30 P 0.00 0.00 0.00 1.83 +0.42 0 0 0 0
16OCT26 8.40 P 0.00 0.00 0.00 1.93 +0.42 0 0 15 0
16OCT26 8.50 P 0.00 0.00 0.00 2.03 +0.42 0 0 15 -10
16OCT26 8.60 P 0.00 0.00 0.00 2.13 +0.42 0 0 15 0
16OCT26 8.70 P 0.00 0.00 0.00 2.23 +0.42 0 0 0 0
16OCT26 8.80 P 0.00 0.00 0.00 2.33 +0.42 0 0 0 0
16OCT26 8.90 P 0.00 0.00 0.00 2.43 +0.42 0 0 0 0
16OCT26 9.00 P 0.00 0.00 0.00 2.53 +0.42 0 0 0 0
16OCT26 9.10 P 0.00 0.00 0.00 2.63 +0.42 0 0 0 0
16OCT26 9.20 P 0.00 0.00 0.00 2.73 +0.42 0 0 0 0
16OCT26 9.30 P 0.00 0.00 0.00 2.83 +0.42 0 0 0 0
16OCT26 9.40 P 0.00 0.00 0.00 2.93 +0.42 0 0 0 0
16OCT26 9.50 P 0.00 0.00 0.00 3.03 +0.42 0 0 0 0
16OCT26 9.60 P 0.00 0.00 0.00 3.13 +0.42 0 0 0 0
16OCT26 9.70 P 0.00 0.00 0.00 3.23 +0.42 0 0 0 0
16OCT26 9.80 P 0.00 0.00 0.00 3.33 +0.42 0 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 3.43 +0.42 0 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 3.53 +0.42 0 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 3.78 +0.42 0 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 4.03 +0.42 0 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 4.28 +0.42 0 0 0 0
23OCT26 4.95 P 0.00 0.00 0.00 0.01 - 87 0 0 -
23OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 5.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 5.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 5.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 5.40 P 0.00 0.00 0.00 0.02 +0.01 72 0 0 0
23OCT26 5.50 P 0.00 0.00 0.00 0.03 +0.02 73 0 0 0
23OCT26 5.60 P 0.00 0.00 0.00 0.04 +0.02 72 0 24 0
23OCT26 5.70 P 0.00 0.00 0.00 0.06 +0.03 75 0 10 0
23OCT26 5.80 P 0.00 0.00 0.00 0.08 +0.04 75 0 0 0
23OCT26 5.90 P 0.00 0.00 0.00 0.10 +0.05 74 0 0 0
23OCT26 6.00 P 0.00 0.00 0.00 0.12 +0.06 72 0 0 0
23OCT26 6.10 P 0.17 0.17 0.16 0.15 +0.07 72 30 30 +30
23OCT26 6.20 P 0.21 0.21 0.19 0.19 +0.09 73 25 25 +25
23OCT26 6.30 P 0.26 0.26 0.21 0.23 +0.10 73 150 150 +150
23OCT26 6.40 P 0.33 0.33 0.31 0.27 +0.12 71 30 30 +30
23OCT26 6.50 P 0.32 0.33 0.32 0.32 +0.13 71 30 30 +30
23OCT26 6.60 P 0.00 0.00 0.00 0.38 +0.16 72 0 0 0
23OCT26 6.70 P 0.00 0.00 0.00 0.44 +0.17 72 0 15 0
23OCT26 6.80 P 0.00 0.00 0.00 0.50 +0.19 71 0 68 0
23OCT26 6.90 P 0.00 0.00 0.00 0.56 +0.19 68 0 68 0
23OCT26 7.00 P 0.00 0.00 0.00 0.64 +0.22 69 0 3 0
23OCT26 7.10 P 0.00 0.00 0.00 0.73 +0.25 73 0 18 0
23OCT26 7.20 P 0.00 0.00 0.00 0.81 +0.28 72 0 0 0
23OCT26 7.30 P 0.00 0.00 0.00 0.88 +0.27 67 0 0 0
23OCT26 7.40 P 0.00 0.00 0.00 0.98 +0.32 72 0 0 0
23OCT26 7.50 P 0.00 0.00 0.00 1.04 +0.29 54 0 0 0
23OCT26 7.60 P 0.00 0.00 0.00 1.14 +0.31 58 0 0 0
23OCT26 7.70 P 0.00 0.00 0.00 1.23 +0.32 0 0 0 0
23OCT26 7.80 P 0.00 0.00 0.00 1.35 +0.36 74 0 0 0
23OCT26 7.90 P 0.00 0.00 0.00 1.44 +0.36 69 0 0 0
23OCT26 8.00 P 0.00 0.00 0.00 1.53 +0.37 0 0 0 0
23OCT26 8.10 P 0.00 0.00 0.00 1.64 +0.38 76 0 0 0
23OCT26 8.20 P 0.00 0.00 0.00 1.73 +0.36 0 0 0 0
23OCT26 8.30 P 0.00 0.00 0.00 1.83 +0.37 0 0 0 0
23OCT26 8.40 P 0.00 0.00 0.00 1.93 +0.39 0 0 0 0
23OCT26 8.50 P 0.00 0.00 0.00 2.03 +0.37 0 0 0 0
23OCT26 8.60 P 0.00 0.00 0.00 2.13 +0.40 0 0 0 0
23OCT26 8.70 P 0.00 0.00 0.00 2.23 +0.39 0 0 0 0
23OCT26 8.80 P 0.00 0.00 0.00 2.33 +0.42 0 0 0 0
23OCT26 8.90 P 0.00 0.00 0.00 2.43 +0.40 0 0 0 0
23OCT26 9.00 P 0.00 0.00 0.00 2.53 +0.39 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 +0.01 76 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 +0.01 70 0 45 0
29OCT26 5.50 P 0.00 0.00 0.00 0.06 +0.03 70 0 118 0
29OCT26 5.75 P 0.00 0.00 0.00 0.10 +0.04 68 0 45 0
29OCT26 6.00 P 0.18 0.21 0.17 0.17 +0.07 69 208 239 +104
29OCT26 6.25 P 0.30 0.30 0.30 0.27 +0.11 70 1 268 0
29OCT26 6.50 P 0.35 0.42 0.35 0.38 +0.14 68 78 166 +76
29OCT26 6.75 P 0.00 0.00 0.00 0.53 +0.18 68 0 265 0
29OCT26 7.00 P 0.70 0.70 0.70 0.72 +0.25 72 2 151 -2
29OCT26 7.25 P 0.00 0.00 0.00 0.89 +0.26 68 0 242 0
29OCT26 7.50 P 0.00 0.00 0.00 1.07 +0.27 58 0 840 0
29OCT26 7.75 P 0.00 0.00 0.00 1.32 +0.33 67 0 15 0
29OCT26 8.00 P 0.00 0.00 0.00 1.54 +0.33 59 0 117 0
29OCT26 8.25 P 0.00 0.00 0.00 1.79 +0.35 66 0 181 0
29OCT26 8.50 P 0.00 0.00 0.00 2.03 +0.37 0 0 45 0
29OCT26 8.75 P 0.00 0.00 0.00 2.28 +0.39 0 0 257 0
29OCT26 9.00 P 0.00 0.00 0.00 2.53 +0.39 0 0 100 0
29OCT26 9.25 P 0.00 0.00 0.00 2.80 +0.44 98 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.03 +0.42 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.29 +0.43 101 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.53 +0.42 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 4.03 +0.40 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.54 +0.42 125 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 5.04 +0.41 133 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.53 +0.41 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.07 +0.03 69 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.08 +0.03 68 0 60 0
27NOV26 5.00 P 0.00 0.00 0.00 0.09 +0.03 67 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.13 +0.04 65 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.19 +0.06 65 0 145 0
27NOV26 5.75 P 0.00 0.00 0.00 0.27 +0.08 66 0 45 0
27NOV26 6.00 P 0.30 0.37 0.30 0.36 +0.10 65 6 69 +4
27NOV26 6.25 P 0.50 0.50 0.50 0.48 +0.14 66 75 78 +47
27NOV26 6.50 P 0.00 0.00 0.00 0.61 +0.16 67 0 25 0
27NOV26 6.75 P 0.00 0.00 0.00 0.74 +0.17 65 0 25 0
27NOV26 7.00 P 0.00 0.00 0.00 0.91 +0.20 66 0 401 0
27NOV26 7.25 P 0.00 0.00 0.00 1.08 +0.22 65 0 28 0
27NOV26 7.50 P 1.24 1.24 1.24 1.27 +0.25 66 5 25 0
27NOV26 7.75 P 0.00 0.00 0.00 1.45 +0.26 64 0 60 0
27NOV26 8.00 P 0.00 0.00 0.00 1.66 +0.29 64 0 65 0
27NOV26 8.25 P 0.00 0.00 0.00 1.88 +0.29 64 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 2.09 +0.30 61 0 285 0
27NOV26 8.75 P 0.00 0.00 0.00 2.32 +0.29 61 0 23 0
27NOV26 9.00 P 0.00 0.00 0.00 2.60 +0.35 72 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.84 +0.36 74 0 65 0
27NOV26 9.50 P 0.00 0.00 0.00 3.06 +0.36 70 0 25 0
27NOV26 9.75 P 0.00 0.00 0.00 3.30 +0.37 70 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.54 +0.38 68 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 4.03 +0.37 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.54 +0.42 80 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 5.04 +0.41 86 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 5.55 +0.42 97 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 +0.03 62 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.14 +0.04 62 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 +0.04 62 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 +0.06 62 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 +0.07 61 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 +0.11 63 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 +0.12 62 0 38 0
30DEC26 6.25 P 0.00 0.00 0.00 0.61 +0.14 62 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.74 +0.16 62 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.89 +0.18 62 0 2 0
30DEC26 7.00 P 0.00 0.00 0.00 1.03 +0.18 61 0 60 0
30DEC26 7.25 P 0.00 0.00 0.00 1.20 +0.21 61 0 75 0
30DEC26 7.50 P 0.00 0.00 0.00 1.38 +0.21 61 0 15 0
30DEC26 7.75 P 0.00 0.00 0.00 1.57 +0.24 61 0 45 0
30DEC26 8.00 P 0.00 0.00 0.00 1.77 +0.26 61 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 1.98 +0.28 62 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.19 +0.28 62 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.41 +0.30 62 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.63 +0.32 62 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.86 +0.32 62 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.08 +0.32 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.32 +0.35 61 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.55 +0.34 59 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.03 +0.37 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.54 +0.41 65 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.04 +0.40 69 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.55 +0.42 77 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.20 +0.05 61 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.22 +0.05 61 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.29 +0.07 60 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.38 +0.09 61 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.47 +0.10 60 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.58 +0.12 60 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.71 +0.15 61 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.84 +0.16 61 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.99 +0.18 61 0 1 0
28JAN27 7.00 P 0.00 0.00 0.00 1.17 +0.22 63 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.31 +0.20 61 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.48 +0.21 60 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.67 +0.23 61 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.86 +0.24 61 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.07 +0.26 62 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.28 +0.27 62 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.49 +0.28 62 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.70 +0.29 62 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.93 +0.31 63 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 3.15 +0.31 62 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 3.38 +0.33 63 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 3.61 +0.33 62 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 4.09 +0.34 64 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 4.56 +0.34 63 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 +0.05 61 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.32 +0.05 60 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.35 +0.07 60 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.43 +0.08 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.53 +0.09 60 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.64 +0.11 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.76 +0.13 60 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.89 +0.14 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.03 +0.15 61 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 1.18 +0.17 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.34 +0.18 61 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.51 +0.20 61 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 1.67 +0.20 61 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 1.85 +0.21 61 0 14 0
30MAR27 8.00 P 0.00 0.00 0.00 2.04 +0.23 61 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 2.24 +0.24 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.44 +0.26 62 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.63 +0.25 61 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.85 +0.27 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.06 +0.27 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.28 +0.29 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.50 +0.30 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.72 +0.30 63 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.17 +0.32 62 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.62 +0.32 61 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.09 +0.33 61 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.56 +0.34 60 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 +0.06 60 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.45 +0.04 58 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.49 +0.05 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.58 +0.08 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.70 +0.10 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.81 +0.10 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.94 +0.12 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.08 +0.14 59 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 1.22 +0.15 59 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 1.38 +0.17 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.54 +0.18 59 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.71 +0.19 60 0 665 0
29JUN27 7.50 P 0.00 0.00 0.00 1.87 +0.19 59 0 261 0
29JUN27 7.75 P 0.00 0.00 0.00 2.04 +0.20 59 0 115 0
29JUN27 8.00 P 0.00 0.00 0.00 2.23 +0.21 60 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.42 +0.22 60 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 2.61 +0.22 60 0 600 0
29JUN27 8.75 P 0.00 0.00 0.00 2.82 +0.24 61 0 600 0
29JUN27 9.00 P 0.00 0.00 0.00 3.01 +0.24 60 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.22 +0.25 60 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.43 +0.26 61 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.64 +0.27 61 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.85 +0.27 60 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.29 +0.29 61 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.74 +0.30 61 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.19 +0.31 61 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.66 +0.33 62 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.57 +0.08 59 0 0 0
29SEP27 4.90 P 0.60 0.60 0.60 0.58 +0.05 57 4 4 +4
29SEP27 5.00 P 0.63 0.63 0.63 0.63 +0.07 58 4 4 +4
29SEP27 5.25 P 0.00 0.00 0.00 0.74 +0.09 58 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.85 +0.10 58 0 20 0
29SEP27 5.75 P 0.00 0.00 0.00 0.98 +0.12 59 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.11 +0.13 58 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 1.24 +0.13 58 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.39 +0.14 58 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.54 +0.15 58 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 1.70 +0.16 58 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 1.87 +0.18 59 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.04 +0.18 59 0 28 0
29SEP27 7.75 P 0.00 0.00 0.00 2.22 +0.19 59 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.40 +0.20 59 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.59 +0.21 60 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.78 +0.21 60 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.98 +0.23 60 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.17 +0.23 60 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.38 +0.24 60 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.57 +0.24 60 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.79 +0.25 60 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.99 +0.26 60 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.42 +0.27 61 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.86 +0.28 61 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 5.30 +0.29 61 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 5.75 +0.30 61 0 0 0
TOTAL PUT 993 9,903 +826
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$ 25.020
29OCT26 17.00 C 0.00 0.00 0.00 8.04 +0.11 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.54 +0.11 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.05 +0.12 61 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.55 +0.12 55 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.02 +0.07 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.52 +0.09 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.02 +0.09 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.05 +0.12 25 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.14 +0.12 45 0 4 0
29OCT26 23.00 C 1.80 1.80 1.80 2.06 +0.10 19 3 36 +3
29OCT26 24.00 C 0.86 0.99 0.82 1.15 +0.07 21 14 409 +4
29OCT26 25.00 C 0.25 0.29 0.21 0.46 +0.03 20 1,855 2,938 +1,781
29OCT26 26.00 C 0.02 0.04 0.02 0.12 0.00 20 30 1,342 +10
29OCT26 27.00 C 0.00 0.00 0.00 0.02 -0.01 20 5 368 -5
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 5 322 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 50 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 35.00 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 7.55 +0.12 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.05 +0.12 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.55 +0.12 45 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.05 +0.10 40 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.52 +0.08 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.02 +0.08 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.05 +0.12 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.14 +0.12 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.06 +0.10 17 0 14 0
27NOV26 24.00 C 0.92 0.92 0.92 1.15 +0.07 17 5 180 +5
27NOV26 25.00 C 0.40 0.41 0.40 0.46 +0.03 16 16 259 +11
27NOV26 26.00 C 0.12 0.12 0.12 0.12 0.00 15 120 3,889 +120
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 17 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 28 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 8.04 +0.11 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.55 +0.12 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.05 +0.12 43 0 18 0
30DEC26 18.50 C 0.00 0.00 0.00 6.55 +0.12 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.05 +0.10 35 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 5.52 +0.07 0 0 0 0
30DEC26 20.00 C 4.94 4.94 4.94 5.02 +0.08 0 12 20 0
30DEC26 21.00 C 0.00 0.00 0.00 4.05 +0.12 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.14 +0.12 29 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.07 +0.08 16 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.22 +0.05 17 0 118 0
30DEC26 25.00 C 0.59 0.59 0.58 0.64 0.00 17 120 220 +120
30DEC26 26.00 C 0.25 0.25 0.25 0.30 -0.03 17 30 689 +30
30DEC26 27.00 C 0.00 0.00 0.00 0.13 -0.02 17 0 1,626 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 246 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 17 0 171 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 18 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 28 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 7.55 +0.12 42 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 7.05 +0.12 38 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.55 +0.10 35 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 6.05 +0.10 32 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.52 +0.07 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 5.02 +0.08 0 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 4.05 +0.12 18 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 3.14 +0.12 25 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 2.11 +0.10 17 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.33 +0.06 17 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.80 +0.04 17 0 2 0
28JAN27 26.00 C 0.00 0.00 0.00 0.43 +0.02 17 0 16 0
28JAN27 27.00 C 0.00 0.00 0.00 0.22 +0.01 17 0 26 0
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 0.00 17 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 8.05 +0.12 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.55 +0.12 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.05 +0.12 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.55 +0.10 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.05 +0.10 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.52 +0.07 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.02 +0.08 0 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 4.05 +0.11 0 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 3.14 +0.12 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.28 +0.03 17 0 10 0
30MAR27 24.00 C 0.00 0.00 0.00 1.66 +0.03 18 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.10 -0.07 17 0 556 0
30MAR27 26.00 C 0.00 0.00 0.00 0.73 -0.01 17 0 326 0
30MAR27 27.00 C 0.43 0.43 0.43 0.46 -0.01 18 8 825 +8
30MAR27 28.00 C 0.00 0.00 0.00 0.26 -0.03 17 0 179 0
30MAR27 29.00 C 0.00 0.00 0.00 0.15 -0.03 17 0 124 0
30MAR27 30.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 126 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 20 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 8.05 +0.11 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.55 +0.12 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.05 +0.11 24 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.55 +0.10 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.05 +0.10 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.55 +0.10 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.06 +0.10 17 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.18 +0.09 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.39 +0.08 18 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 2.65 +0.04 18 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.01 +0.03 17 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 1.51 +0.04 18 0 132 0
29JUN27 26.00 C 0.00 0.00 0.00 1.11 +0.03 18 0 31 0
29JUN27 27.00 C 0.00 0.00 0.00 0.79 +0.02 18 0 9 0
29JUN27 28.00 C 0.50 0.50 0.50 0.59 +0.05 18 2 276 +2
29JUN27 29.00 C 0.31 0.31 0.31 0.38 +0.01 18 2 56 +2
29JUN27 30.00 C 0.20 0.20 0.20 0.26 +0.01 18 2 112 +2
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 7.55 +0.12 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.07 +0.09 18 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.61 +0.08 18 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.15 +0.06 18 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.71 +0.06 18 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.28 +0.05 18 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.46 +0.10 18 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.70 +0.08 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.00 +0.05 18 0 75 0
29SEP27 24.00 C 0.00 0.00 0.00 2.38 +0.02 18 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.86 +0.02 18 0 60 0
29SEP27 26.00 C 0.00 0.00 0.00 1.44 +0.03 18 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 1.10 +0.03 18 0 133 0
29SEP27 28.00 C 0.00 0.00 0.00 0.83 +0.03 18 0 6 0
29SEP27 29.00 C 0.00 0.00 0.00 0.61 +0.02 18 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.45 +0.02 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.32 +0.01 18 0 2 0
29SEP27 32.00 C 0.00 0.00 0.00 0.23 +0.01 18 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 0.16 0.00 18 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.08 0.00 18 0 2 0
TOTAL CALL 2,229 18,719 +2,093
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 815 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,137 0
29OCT26 23.00 P 0.04 0.04 0.04 0.02 -0.01 23 23 3,036 -5
29OCT26 24.00 P 0.21 0.25 0.17 0.10 -0.05 21 204 5,219 +59
29OCT26 25.00 P 0.82 0.82 0.57 0.43 -0.10 21 18 2,037 +6
29OCT26 26.00 P 0.00 0.00 0.00 1.08 -0.12 21 0 422 0
29OCT26 27.00 P 0.00 0.00 0.00 1.99 -0.12 22 0 112 0
29OCT26 28.00 P 0.00 0.00 0.00 2.98 -0.12 0 0 17 0
29OCT26 29.00 P 0.00 0.00 0.00 3.98 -0.12 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 5.13 -0.12 66 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.98 -0.12 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.98 -0.33 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.98 -0.36 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.98 -0.12 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.28 +0.18 121 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 180 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 370 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 186 0
27NOV26 21.00 P 0.03 0.03 0.03 0.01 0.00 21 20 311 +20
27NOV26 22.00 P 0.00 0.00 0.00 0.02 0.00 17 0 711 0
27NOV26 23.00 P 0.18 0.20 0.18 0.08 -0.03 16 20 1,005 +20
27NOV26 24.00 P 0.47 0.47 0.36 0.31 -0.07 16 133 1,668 +109
27NOV26 25.00 P 0.95 0.95 0.90 0.80 -0.13 15 20 984 -20
27NOV26 26.00 P 0.00 0.00 0.00 1.57 -0.12 15 0 79 0
27NOV26 27.00 P 0.00 0.00 0.00 2.50 -0.12 15 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 3.49 -0.11 17 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.49 -0.11 22 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.53 -0.07 34 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.48 -0.12 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.48 -0.12 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.48 -0.12 31 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.48 -0.11 36 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.48 -0.11 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 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 20 0 279 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 636 0
30DEC26 22.00 P 0.16 0.16 0.16 0.07 -0.05 17 20 1,017 +20
30DEC26 23.00 P 0.00 0.00 0.00 0.22 -0.08 17 0 2,142 0
30DEC26 24.00 P 0.62 0.62 0.62 0.52 -0.13 17 5 2,663 +5
30DEC26 25.00 P 1.13 1.13 0.88 1.00 -0.15 17 30 472 -6
30DEC26 26.00 P 0.00 0.00 0.00 1.70 -0.15 17 0 69 0
30DEC26 27.00 P 0.00 0.00 0.00 2.55 -0.14 17 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 3.50 -0.13 17 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.49 -0.12 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.53 -0.07 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.48 -0.12 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.48 -0.12 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.48 -0.12 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.48 -0.11 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.48 -0.11 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.52 -0.07 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.52 -0.07 49 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 17 0 4 0
28JAN27 21.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 65 0
28JAN27 22.00 P 0.24 0.24 0.24 0.13 -0.02 17 10 78 +10
28JAN27 23.00 P 0.00 0.00 0.00 0.31 -0.04 17 0 261 0
28JAN27 24.00 P 0.00 0.00 0.00 0.64 -0.06 17 0 165 0
28JAN27 25.00 P 1.10 1.10 1.10 1.12 -0.08 17 2 2 +2
28JAN27 26.00 P 0.00 0.00 0.00 1.78 -0.10 17 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 2.60 -0.11 17 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 3.52 -0.11 17 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 4.49 -0.12 17 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.53 -0.07 25 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 6.48 -0.13 0 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 7.48 -0.12 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.48 -0.12 24 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.48 -0.12 28 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 22 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 118 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 204 0
30MAR27 19.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.04 -0.03 17 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 0.11 -0.04 18 0 120 0
30MAR27 22.00 P 0.00 0.00 0.00 0.25 -0.07 18 0 189 0
30MAR27 23.00 P 0.00 0.00 0.00 0.48 -0.10 18 0 1,278 0
30MAR27 24.00 P 0.00 0.00 0.00 0.85 -0.07 18 0 642 0
30MAR27 25.00 P 1.33 1.33 1.33 1.33 -0.08 18 8 47 +8
30MAR27 26.00 P 0.00 0.00 0.00 1.96 -0.08 18 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 2.70 -0.15 17 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 3.57 -0.14 17 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 4.50 -0.14 17 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.53 -0.07 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.48 -0.13 18 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.48 -0.12 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.48 -0.12 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.48 -0.12 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.48 -0.11 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.52 -0.07 36 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 0.04 -0.01 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.06 0.00 19 0 81 0
29JUN27 19.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.25 -0.03 18 0 122 0
29JUN27 22.00 P 0.55 0.55 0.55 0.45 -0.03 19 4 116 +4
29JUN27 23.00 P 0.00 0.00 0.00 0.73 -0.06 19 0 160 0
29JUN27 24.00 P 1.23 1.23 1.23 1.13 -0.07 19 6 991 0
29JUN27 25.00 P 0.00 0.00 0.00 1.63 -0.08 19 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 2.24 -0.07 19 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 2.94 -0.05 19 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.69 -0.11 18 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.57 -0.12 18 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.54 -0.07 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.53 -0.08 22 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.48 -0.12 19 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.48 -0.12 21 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.52 -0.08 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.52 -0.07 29 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 0.05 -0.01 18 0 86 0
29SEP27 18.50 P 0.00 0.00 0.00 0.07 -0.02 18 0 29 0
29SEP27 19.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 31 0
29SEP27 19.50 P 0.00 0.00 0.00 0.15 -0.02 18 0 30 0
29SEP27 20.00 P 0.00 0.00 0.00 0.21 -0.02 18 0 49 0
29SEP27 21.00 P 0.00 0.00 0.00 0.36 -0.03 18 0 66 0
29SEP27 22.00 P 0.00 0.00 0.00 0.59 -0.04 18 0 136 0
29SEP27 23.00 P 0.00 0.00 0.00 0.91 -0.05 19 0 118 0
29SEP27 24.00 P 1.40 1.40 1.40 1.31 -0.07 19 10 454 -10
29SEP27 25.00 P 0.00 0.00 0.00 1.82 -0.05 19 0 9 0
29SEP27 26.00 P 0.00 0.00 0.00 2.41 -0.05 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.07 -0.06 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.81 -0.11 19 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.63 -0.11 18 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.56 -0.07 19 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.53 -0.08 20 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.48 -0.12 17 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.48 -0.12 20 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.52 -0.08 25 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.52 -0.07 27 0 0 0
TOTAL PUT 533 34,319 +222
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$ 306.600
16OCT26 245.00 C 0.00 0.00 0.00 61.67 +3.38 79 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 59.17 +3.38 74 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 56.67 +3.38 70 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 54.17 +3.38 66 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 51.67 +3.38 61 0 0 0
16OCT26 257.50 C 0.00 0.00 0.00 49.17 +3.38 57 0 0 0
16OCT26 260.00 C 0.00 0.00 0.00 46.67 +3.38 52 0 0 0
16OCT26 262.50 C 0.00 0.00 0.00 44.17 +3.38 43 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 41.67 +3.38 0 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 39.17 +3.37 0 0 0 0
16OCT26 270.00 C 0.00 0.00 0.00 36.67 +3.37 0 0 0 0
16OCT26 272.50 C 0.00 0.00 0.00 34.17 +3.37 0 0 0 0
16OCT26 275.00 C 0.00 0.00 0.00 31.67 +3.36 0 0 0 0
16OCT26 277.50 C 0.00 0.00 0.00 29.18 +3.36 38 0 0 0
16OCT26 280.00 C 0.00 0.00 0.00 26.68 +3.34 34 0 0 0
16OCT26 282.50 C 0.00 0.00 0.00 24.18 +3.30 31 0 0 0
16OCT26 285.00 C 0.00 0.00 0.00 21.70 +3.24 33 0 0 0
16OCT26 287.50 C 0.00 0.00 0.00 19.23 +3.14 33 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 16.79 +2.99 33 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 14.41 +2.78 33 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 12.11 +2.43 33 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 10.22 +2.42 37 0 0 0
16OCT26 300.00 C 5.32 5.32 5.32 8.18 +2.07 36 1 19 0
16OCT26 305.00 C 4.00 4.00 4.00 4.66 +1.26 33 11 113 +11
16OCT26 310.00 C 1.71 2.00 1.16 2.29 +0.55 33 29 80 +13
16OCT26 315.00 C 0.75 0.75 0.75 1.01 +0.25 33 1 81 +1
16OCT26 320.00 C 0.00 0.00 0.00 0.36 +0.05 33 0 10 0
16OCT26 325.00 C 0.00 0.00 0.00 0.11 0.00 33 0 4 0
16OCT26 330.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 4 0
16OCT26 335.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 355.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 252.50 C 0.00 0.00 0.00 54.32 +3.37 0 0 0 0
23OCT26 255.00 C 0.00 0.00 0.00 51.83 +3.38 35 0 0 0
23OCT26 257.50 C 0.00 0.00 0.00 49.33 +3.38 31 0 0 0
23OCT26 260.00 C 0.00 0.00 0.00 46.83 +3.37 0 0 0 0
23OCT26 262.50 C 0.00 0.00 0.00 44.33 +3.36 0 0 0 0
23OCT26 265.00 C 0.00 0.00 0.00 41.84 +3.36 29 0 0 0
23OCT26 267.50 C 0.00 0.00 0.00 39.35 +3.35 30 0 0 0
23OCT26 270.00 C 0.00 0.00 0.00 36.85 +3.33 27 0 0 0
23OCT26 272.50 C 0.00 0.00 0.00 34.37 +3.30 28 0 0 0
23OCT26 275.00 C 0.00 0.00 0.00 31.89 +3.26 28 0 0 0
23OCT26 277.50 C 0.00 0.00 0.00 29.43 +3.21 28 0 0 0
23OCT26 280.00 C 0.00 0.00 0.00 26.99 +3.13 28 0 0 0
23OCT26 282.50 C 0.00 0.00 0.00 24.58 +3.04 28 0 0 0
23OCT26 285.00 C 0.00 0.00 0.00 22.22 +2.92 28 0 0 0
23OCT26 287.50 C 0.00 0.00 0.00 19.91 +2.77 28 0 0 0
23OCT26 290.00 C 0.00 0.00 0.00 17.67 +2.60 28 0 0 0
23OCT26 292.50 C 0.00 0.00 0.00 15.53 +2.29 28 0 0 0
23OCT26 295.00 C 0.00 0.00 0.00 13.90 +2.51 31 0 0 0
23OCT26 297.50 C 0.00 0.00 0.00 11.94 +2.35 30 0 0 0
23OCT26 300.00 C 0.00 0.00 0.00 10.10 +2.00 30 0 0 0
23OCT26 305.00 C 6.39 6.39 6.39 6.97 +1.49 29 1 1 +1
23OCT26 310.00 C 3.54 3.61 3.00 4.55 +1.05 29 27 15 +15
23OCT26 315.00 C 2.30 2.58 2.30 2.73 +0.56 28 16 16 +16
23OCT26 320.00 C 1.31 1.31 1.31 1.60 +0.30 29 15 30 +15
23OCT26 325.00 C 0.00 0.00 0.00 0.86 +0.14 29 0 0 0
23OCT26 330.00 C 0.00 0.00 0.00 0.43 +0.06 28 0 16 0
23OCT26 335.00 C 0.00 0.00 0.00 0.20 +0.02 28 0 15 0
23OCT26 340.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
23OCT26 345.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
23OCT26 355.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
23OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 56.96 +3.38 31 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 51.97 +3.37 30 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 46.98 +3.34 27 0 60 0
29OCT26 265.00 C 0.00 0.00 0.00 42.01 +3.30 28 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 37.06 +3.21 27 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 32.18 +3.07 27 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 27.41 +2.87 27 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 22.82 +2.58 27 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 18.51 +2.23 27 0 30 0
29OCT26 295.00 C 0.00 0.00 0.00 14.57 +1.83 27 0 136 0
29OCT26 300.00 C 11.20 11.21 11.20 11.35 +1.79 28 20 541 -10
29OCT26 310.00 C 0.00 0.00 0.00 5.80 +0.87 27 0 725 0
29OCT26 320.00 C 2.14 2.70 2.11 2.63 +0.37 28 119 2,017 0
29OCT26 330.00 C 1.10 1.10 1.10 0.99 +0.03 28 3 571 0
29OCT26 340.00 C 0.00 0.00 0.00 0.31 -0.02 27 0 503 0
29OCT26 350.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 752 0
29OCT26 360.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 1,029 0
29OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 30 0 523 0
29OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 34 0 546 0
29OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 37 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 58.16 +3.22 34 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 53.45 +3.14 34 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 48.86 +3.07 34 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 44.39 +2.97 34 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 40.08 +2.85 34 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 35.94 +2.71 34 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 32.01 +2.56 34 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 28.31 +2.41 34 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 24.85 +2.23 34 0 56 0
27NOV26 295.00 C 20.76 21.15 20.76 21.73 +2.13 34 124 267 +101
27NOV26 300.00 C 17.00 18.18 17.00 19.28 +2.51 35 54 259 +22
27NOV26 310.00 C 13.01 13.01 13.01 13.94 +1.95 34 12 548 +12
27NOV26 320.00 C 0.00 0.00 0.00 9.64 +1.38 34 0 690 0
27NOV26 330.00 C 6.12 6.12 6.12 6.57 +0.82 34 5 117 +5
27NOV26 340.00 C 4.15 4.30 3.99 4.29 +0.60 33 17 347 0
27NOV26 350.00 C 2.80 2.80 2.80 2.80 +0.29 33 1 353 0
27NOV26 360.00 C 1.52 1.75 1.52 1.82 +0.26 34 9 462 +5
27NOV26 370.00 C 0.00 0.00 0.00 1.13 +0.19 34 0 320 0
27NOV26 380.00 C 0.84 0.84 0.84 0.67 +0.11 34 4 415 +4
27NOV26 390.00 C 0.58 0.58 0.58 0.39 +0.08 34 2 273 0
27NOV26 400.00 C 0.00 0.00 0.00 0.22 +0.04 34 0 269 0
27NOV26 410.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 194 0
27NOV26 420.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 266 0
27NOV26 430.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.02 0.00 34 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 107.02 +2.46 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 102.15 +2.46 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 97.29 +2.43 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 92.44 +2.40 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 87.60 +2.38 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 82.36 +1.89 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 78.04 +2.32 0 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 72.87 +1.80 0 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 68.65 +2.22 28 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 64.05 +2.17 30 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 59.54 +2.58 30 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 54.77 +2.14 29 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 51.28 +2.85 33 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 47.14 +2.75 33 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 43.15 +2.63 33 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 39.34 +2.51 33 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 35.71 +2.37 33 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 32.28 +2.23 33 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 29.05 +2.09 33 0 18 0
30DEC26 295.00 C 0.00 0.00 0.00 26.23 +1.95 33 0 52 0
30DEC26 300.00 C 21.23 21.23 20.89 23.30 +2.04 33 29 464 +29
30DEC26 310.00 C 17.96 17.96 17.96 18.35 +1.77 33 15 492 0
30DEC26 320.00 C 12.24 14.11 12.24 14.17 +1.49 33 25 1,000 -25
30DEC26 330.00 C 10.75 10.75 10.75 10.82 +1.15 33 1 585 0
30DEC26 340.00 C 7.70 7.70 7.70 8.18 +1.13 33 3 1,668 +3
30DEC26 350.00 C 4.90 4.90 4.90 6.02 +0.70 33 15 1,393 +15
30DEC26 360.00 C 3.80 4.38 3.80 4.40 +0.53 33 5 634 +3
30DEC26 370.00 C 0.00 0.00 0.00 3.15 +0.35 33 0 578 0
30DEC26 380.00 C 0.00 0.00 0.00 2.22 +0.25 33 0 609 0
30DEC26 390.00 C 0.00 0.00 0.00 1.50 +0.17 33 0 2,961 0
30DEC26 400.00 C 1.30 1.30 1.30 1.03 +0.12 33 4 367 -4
30DEC26 410.00 C 0.00 0.00 0.00 0.70 +0.08 33 0 505 0
30DEC26 420.00 C 0.00 0.00 0.00 0.47 +0.06 33 0 288 0
30DEC26 430.00 C 0.00 0.00 0.00 0.31 +0.03 33 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 0.21 +0.03 33 0 328 0
30DEC26 450.00 C 0.48 0.48 0.48 0.14 +0.02 33 10 911 -10
30DEC26 460.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 634 0
30DEC26 480.00 C 0.00 0.00 0.00 0.04 0.00 33 0 118 0
30DEC26 490.00 C 0.00 0.00 0.00 0.03 0.00 34 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.02 0.00 34 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.01 0.00 35 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 47 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 49 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 61.52 +1.87 32 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 57.13 +2.22 31 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 53.28 +2.34 32 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 49.65 +2.53 33 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 45.87 +2.41 33 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 42.25 +2.29 33 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 38.80 +2.16 33 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 35.53 +2.03 33 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 32.44 +1.90 33 0 0 0
28JAN27 295.00 C 29.42 29.42 29.42 29.81 +1.94 33 1 34 +1
28JAN27 300.00 C 24.42 24.42 24.42 27.20 +1.97 34 15 83 +15
28JAN27 310.00 C 0.00 0.00 0.00 21.96 +1.47 33 0 23 0
28JAN27 320.00 C 17.31 17.44 16.71 17.58 +1.09 33 200 201 +153
28JAN27 330.00 C 0.00 0.00 0.00 14.07 +0.90 33 0 47 0
28JAN27 340.00 C 0.00 0.00 0.00 11.19 +0.75 33 0 34 0
28JAN27 350.00 C 0.00 0.00 0.00 8.44 +0.20 32 0 15 0
28JAN27 360.00 C 0.00 0.00 0.00 6.59 +0.14 33 0 19 0
28JAN27 370.00 C 0.00 0.00 0.00 5.32 +0.37 33 0 52 0
28JAN27 380.00 C 0.00 0.00 0.00 4.05 +0.29 33 0 25 0
28JAN27 390.00 C 0.00 0.00 0.00 2.96 +0.21 33 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 2.22 +0.16 33 0 32 0
30MAR27 200.00 C 0.00 0.00 0.00 109.60 +1.73 23 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 104.94 +1.69 29 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 100.39 +1.72 31 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 95.86 +1.72 32 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 91.35 +1.66 32 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 86.91 +1.62 33 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 82.56 +1.58 33 0 4 0
30MAR27 235.00 C 0.00 0.00 0.00 78.28 +1.54 33 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 74.12 +1.51 33 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 70.02 +1.45 33 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 66.06 +1.42 33 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 62.17 +1.36 33 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 58.35 +2.12 33 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 54.82 +2.09 33 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 51.50 +2.13 34 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 48.17 +2.02 34 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 44.98 +1.91 34 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 41.93 +1.80 34 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 39.03 +1.70 34 0 77 0
30MAR27 295.00 C 0.00 0.00 0.00 36.60 +2.04 34 0 78 0
30MAR27 300.00 C 0.00 0.00 0.00 33.76 +1.76 34 0 223 0
30MAR27 310.00 C 0.00 0.00 0.00 28.70 +1.39 34 0 126 0
30MAR27 320.00 C 0.00 0.00 0.00 24.37 +1.16 33 0 385 0
30MAR27 330.00 C 0.00 0.00 0.00 20.59 +0.95 33 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 17.34 +0.76 33 0 926 0
30MAR27 350.00 C 0.00 0.00 0.00 14.60 +0.66 34 0 117 0
30MAR27 360.00 C 0.00 0.00 0.00 12.64 +0.92 34 0 180 0
30MAR27 370.00 C 0.00 0.00 0.00 10.49 +0.67 34 0 244 0
30MAR27 380.00 C 8.05 8.05 8.05 8.43 +0.10 34 2 177 0
30MAR27 390.00 C 7.20 7.20 7.20 7.15 +0.48 34 1 72 0
30MAR27 400.00 C 0.00 0.00 0.00 5.70 +0.21 34 0 51 0
30MAR27 410.00 C 0.00 0.00 0.00 4.66 +0.16 34 0 138 0
30MAR27 420.00 C 4.00 4.30 4.00 3.80 +0.13 34 2 351 +2
30MAR27 430.00 C 0.00 0.00 0.00 3.18 +0.10 34 0 72 0
30MAR27 440.00 C 0.00 0.00 0.00 2.50 +0.07 34 0 1,440 0
30MAR27 450.00 C 0.00 0.00 0.00 2.02 +0.05 34 0 80 0
30MAR27 460.00 C 0.00 0.00 0.00 1.63 +0.03 34 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 1.31 +0.02 34 0 643 0
30MAR27 480.00 C 0.00 0.00 0.00 1.05 +0.01 34 0 46 0
30MAR27 490.00 C 0.00 0.00 0.00 0.84 +0.01 34 0 59 0
30MAR27 500.00 C 0.00 0.00 0.00 0.67 0.00 34 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 0.54 0.00 34 0 18 0
30MAR27 520.00 C 0.00 0.00 0.00 0.43 0.00 34 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 0.34 0.00 34 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.27 0.00 34 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.22 0.00 34 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.17 0.00 34 0 1 0
30MAR27 570.00 C 0.00 0.00 0.00 0.14 0.00 34 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.09 0.00 34 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.07 0.00 34 0 55 0
30MAR27 610.00 C 0.00 0.00 0.00 0.06 0.00 34 0 40 0
30MAR27 620.00 C 0.00 0.00 0.00 0.05 0.00 34 0 98 0
29JUN27 250.00 C 0.00 0.00 0.00 72.10 +1.43 34 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 68.38 +1.23 34 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 65.09 +1.34 34 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 61.68 +1.24 34 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 58.46 +1.71 34 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 55.34 +1.59 34 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 52.35 +1.48 34 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 49.46 +1.36 34 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 46.68 +1.23 34 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 45.10 +2.29 35 0 30 0
29JUN27 300.00 C 0.00 0.00 0.00 42.39 +2.31 35 0 147 0
29JUN27 310.00 C 0.00 0.00 0.00 37.72 +2.01 35 0 33 0
29JUN27 320.00 C 0.00 0.00 0.00 33.39 +2.08 35 0 83 0
29JUN27 330.00 C 0.00 0.00 0.00 29.49 +1.71 35 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 26.03 +1.58 35 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 22.95 +1.45 35 0 376 0
29JUN27 360.00 C 0.00 0.00 0.00 20.08 +1.19 35 0 158 0
29JUN27 370.00 C 0.00 0.00 0.00 17.65 +1.06 35 0 240 0
29JUN27 380.00 C 0.00 0.00 0.00 15.53 +0.95 35 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 13.67 +0.93 35 0 566 0
29JUN27 400.00 C 11.00 11.00 11.00 11.89 +0.73 35 5 140 -5
29JUN27 410.00 C 10.00 10.00 10.00 10.36 +0.72 35 1 89 +1
29JUN27 420.00 C 0.00 0.00 0.00 9.01 +0.64 35 0 4 0
29JUN27 430.00 C 0.00 0.00 0.00 7.83 +0.57 35 0 68 0
29JUN27 440.00 C 0.00 0.00 0.00 6.80 +0.51 35 0 77 0
29JUN27 450.00 C 5.50 5.80 5.50 6.07 +0.63 35 6 195 +4
29JUN27 460.00 C 0.00 0.00 0.00 5.10 +0.40 35 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 4.41 +0.35 35 0 27 0
29JUN27 480.00 C 0.00 0.00 0.00 3.82 +0.31 35 0 20 0
29SEP27 250.00 C 0.00 0.00 0.00 77.95 +1.27 35 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 74.42 +1.09 34 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 71.25 +1.17 34 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 68.08 +1.15 34 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 64.96 +1.09 34 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 61.97 +1.05 34 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 59.07 +1.00 34 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 56.28 +0.96 34 0 0 0
29SEP27 290.00 C 53.00 53.00 53.00 53.59 +1.07 34 1 1 0
29SEP27 295.00 C 0.00 0.00 0.00 51.90 +2.18 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 49.40 +2.13 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 44.67 +1.98 35 0 15 0
29SEP27 320.00 C 0.00 0.00 0.00 40.44 +1.83 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 36.64 +1.87 35 0 40 0
29SEP27 340.00 C 0.00 0.00 0.00 33.24 +1.94 35 0 6 0
29SEP27 350.00 C 0.00 0.00 0.00 30.35 +1.88 35 0 28 0
29SEP27 360.00 C 0.00 0.00 0.00 27.35 +2.09 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 24.75 +2.01 35 0 5 0
29SEP27 380.00 C 0.00 0.00 0.00 21.75 +0.94 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 19.29 +0.83 35 0 254 0
29SEP27 400.00 C 0.00 0.00 0.00 18.31 +1.53 36 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 16.43 +1.43 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 14.73 +1.33 35 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 13.20 +1.23 35 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 11.82 +1.14 35 0 9 0
29SEP27 450.00 C 0.00 0.00 0.00 10.58 +1.06 35 0 13 0
TOTAL CALL 812 42,853 +393
16OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
16OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
16OCT26 272.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
16OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
16OCT26 277.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
16OCT26 280.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 10 0
16OCT26 282.50 P 0.00 0.00 0.00 0.01 -0.08 33 0 16 0
16OCT26 285.00 P 0.30 0.30 0.30 0.03 -0.13 34 1 15 0
16OCT26 287.50 P 0.41 0.41 0.41 0.06 -0.24 34 3 4 +3
16OCT26 290.00 P 0.54 0.54 0.54 0.12 -0.40 33 2 37 +2
16OCT26 292.50 P 0.85 0.93 0.85 0.24 -0.60 33 5 59 +5
16OCT26 295.00 P 1.40 1.61 0.65 0.45 -0.88 33 19 54 -10
16OCT26 297.50 P 2.05 2.52 1.10 0.78 -1.22 33 69 192 +57
16OCT26 300.00 P 2.82 3.10 2.20 1.31 -1.57 34 70 146 +50
16OCT26 305.00 P 3.68 3.68 3.68 2.90 -2.37 33 15 20 +15
16OCT26 310.00 P 0.00 0.00 0.00 5.47 -3.13 31 0 3 0
16OCT26 315.00 P 0.00 0.00 0.00 9.16 -3.46 31 0 19 0
16OCT26 320.00 P 0.00 0.00 0.00 13.69 -3.34 33 0 0 0
16OCT26 325.00 P 0.00 0.00 0.00 18.46 -3.39 33 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 23.40 -3.40 0 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 28.40 -3.40 0 0 0 0
16OCT26 340.00 P 0.00 0.00 0.00 33.40 -3.40 0 0 0 0
16OCT26 345.00 P 0.00 0.00 0.00 38.40 -3.40 0 0 0 0
16OCT26 350.00 P 0.00 0.00 0.00 43.40 -3.40 0 0 0 0
16OCT26 355.00 P 0.00 0.00 0.00 48.40 -3.40 0 0 0 0
16OCT26 360.00 P 0.00 0.00 0.00 53.40 -3.40 0 0 0 0
16OCT26 365.00 P 0.00 0.00 0.00 59.44 -2.91 127 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 64.44 -2.91 134 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 69.44 -2.91 142 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 74.15 -3.15 140 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 79.44 -2.86 156 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 84.44 -2.91 163 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 89.45 -2.90 170 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 94.45 -2.88 176 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 99.45 -2.90 182 0 0 0
23OCT26 252.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
23OCT26 265.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
23OCT26 267.50 P 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
23OCT26 270.00 P 0.00 0.00 0.00 0.02 -0.04 29 0 0 0
23OCT26 272.50 P 0.00 0.00 0.00 0.03 -0.07 29 0 0 0
23OCT26 275.00 P 0.00 0.00 0.00 0.05 -0.12 28 0 0 0
23OCT26 277.50 P 0.00 0.00 0.00 0.09 -0.17 28 0 0 0
23OCT26 280.00 P 0.61 0.61 0.56 0.15 -0.24 28 5 6 +5
23OCT26 282.50 P 0.00 0.00 0.00 0.24 -0.34 28 0 5 0
23OCT26 285.00 P 0.00 0.00 0.00 0.38 -0.46 28 0 0 0
23OCT26 287.50 P 0.00 0.00 0.00 0.57 -0.62 28 0 0 0
23OCT26 290.00 P 0.00 0.00 0.00 0.84 -0.81 28 0 0 0
23OCT26 292.50 P 2.28 2.28 2.28 1.20 -1.02 29 3 3 +3
23OCT26 295.00 P 2.92 3.09 2.92 1.68 -1.24 29 30 30 +30
23OCT26 297.50 P 2.75 2.75 2.75 2.30 -1.46 29 4 4 +4
23OCT26 300.00 P 4.64 4.85 4.64 3.06 -1.69 29 30 30 +30
23OCT26 305.00 P 0.00 0.00 0.00 4.87 -2.27 28 0 0 0
23OCT26 310.00 P 0.00 0.00 0.00 7.55 -2.69 28 0 0 0
23OCT26 315.00 P 0.00 0.00 0.00 10.72 -3.30 27 0 0 0
23OCT26 320.00 P 0.00 0.00 0.00 14.73 -3.11 28 0 0 0
23OCT26 325.00 P 0.00 0.00 0.00 19.02 -3.27 28 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 23.64 -3.34 28 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 28.46 -3.38 28 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 33.40 -3.40 0 0 0 0
23OCT26 345.00 P 0.00 0.00 0.00 38.40 -3.40 0 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 43.40 -3.40 0 0 0 0
23OCT26 355.00 P 0.00 0.00 0.00 48.40 -3.40 0 0 0 0
23OCT26 360.00 P 0.00 0.00 0.00 53.40 -3.40 0 0 0 0
23OCT26 365.00 P 0.00 0.00 0.00 59.44 -2.91 71 0 0 0
23OCT26 370.00 P 0.00 0.00 0.00 64.44 -2.91 75 0 0 0
23OCT26 375.00 P 0.00 0.00 0.00 69.44 -2.91 79 0 0 0
23OCT26 380.00 P 0.00 0.00 0.00 74.27 -3.03 81 0 0 0
23OCT26 385.00 P 0.00 0.00 0.00 79.44 -2.86 87 0 0 0
23OCT26 390.00 P 0.00 0.00 0.00 84.44 -2.91 91 0 0 0
23OCT26 395.00 P 0.00 0.00 0.00 89.45 -2.90 95 0 0 0
23OCT26 400.00 P 0.00 0.00 0.00 94.45 -2.88 99 0 0 0
23OCT26 405.00 P 0.00 0.00 0.00 99.45 -2.90 102 0 0 0
29OCT26 250.00 P 0.13 0.13 0.13 0.01 0.00 33 14 14 +14
29OCT26 255.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 54 0
29OCT26 265.00 P 0.00 0.00 0.00 0.03 -0.09 27 0 173 0
29OCT26 270.00 P 0.41 0.41 0.41 0.08 -0.16 27 1 166 -1
29OCT26 275.00 P 0.00 0.00 0.00 0.19 -0.32 27 0 321 0
29OCT26 280.00 P 0.00 0.00 0.00 0.42 -0.53 27 0 410 0
29OCT26 285.00 P 1.66 2.15 1.36 0.84 -0.82 27 21 248 +2
29OCT26 290.00 P 2.94 3.06 2.94 1.55 -1.19 28 17 461 -13
29OCT26 295.00 P 0.00 0.00 0.00 2.65 -1.58 28 0 380 0
29OCT26 300.00 P 5.00 5.00 4.45 4.21 -1.94 28 19 857 +5
29OCT26 310.00 P 0.00 0.00 0.00 8.71 -3.11 27 0 1,033 0
29OCT26 320.00 P 0.00 0.00 0.00 15.59 -3.16 27 0 1,237 0
29OCT26 330.00 P 0.00 0.00 0.00 24.04 -3.37 27 0 1,590 0
29OCT26 340.00 P 34.30 34.30 34.30 33.48 -4.52 27 6 615 0
29OCT26 350.00 P 0.00 0.00 0.00 43.40 -3.40 0 0 570 0
29OCT26 360.00 P 0.00 0.00 0.00 53.40 -3.40 0 0 527 0
29OCT26 370.00 P 0.00 0.00 0.00 64.44 -2.91 61 0 96 0
29OCT26 380.00 P 0.00 0.00 0.00 74.43 -2.87 67 0 20 0
29OCT26 390.00 P 0.00 0.00 0.00 84.44 -2.91 73 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 94.45 -2.90 79 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 103.94 -3.41 77 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 113.94 -3.41 82 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 124.45 -2.90 96 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 133.94 -3.41 92 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 143.94 -3.40 97 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 154.45 -2.89 110 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.58 -0.16 34 0 10 0
27NOV26 255.00 P 0.00 0.00 0.00 0.87 -0.23 34 0 9 0
27NOV26 260.00 P 0.00 0.00 0.00 1.26 -0.33 34 0 143 0
27NOV26 265.00 P 0.00 0.00 0.00 1.78 -0.45 34 0 146 0
27NOV26 270.00 P 3.44 3.60 3.00 2.49 -0.54 34 45 94 -2
27NOV26 275.00 P 4.17 4.57 4.10 3.38 -0.64 34 52 89 +42
27NOV26 280.00 P 5.21 5.50 5.21 4.45 -0.85 34 26 89 +4
27NOV26 285.00 P 0.00 0.00 0.00 5.74 -1.06 34 0 39 0
27NOV26 290.00 P 0.00 0.00 0.00 7.36 -1.17 34 0 252 0
27NOV26 295.00 P 10.71 10.86 9.22 8.95 -1.47 34 137 576 +87
27NOV26 300.00 P 12.95 13.31 11.01 10.87 -1.72 33 142 603 +104
27NOV26 310.00 P 18.32 18.88 15.98 15.70 -2.12 33 664 1,264 +471
27NOV26 320.00 P 22.80 22.80 22.46 21.30 -2.90 32 15 1,125 0
27NOV26 330.00 P 0.00 0.00 0.00 28.93 -2.58 34 0 228 0
27NOV26 340.00 P 0.00 0.00 0.00 36.79 -2.79 34 0 270 0
27NOV26 350.00 P 0.00 0.00 0.00 45.30 -2.98 34 0 381 0
27NOV26 360.00 P 0.00 0.00 0.00 54.33 -3.14 34 0 2,905 0
27NOV26 370.00 P 63.00 63.00 63.00 64.44 -2.91 39 1 116 +1
27NOV26 380.00 P 0.00 0.00 0.00 74.43 -2.92 43 0 11 0
27NOV26 390.00 P 0.00 0.00 0.00 84.44 -2.91 47 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 94.45 -2.90 50 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 104.22 -3.13 52 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 114.24 -3.11 56 0 0 0
27NOV26 430.00 P 0.00 0.00 0.00 124.45 -2.90 61 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 134.24 -3.11 62 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 144.17 -3.17 64 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 154.45 -2.89 70 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 161 0
30DEC26 205.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.12 -0.04 33 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.19 -0.06 33 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.29 -0.09 33 0 187 0
30DEC26 230.00 P 0.00 0.00 0.00 0.44 -0.11 33 0 38 0
30DEC26 235.00 P 0.00 0.00 0.00 0.64 -0.15 33 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 0.89 -0.22 33 0 11 0
30DEC26 245.00 P 0.00 0.00 0.00 1.24 -0.27 33 0 3 0
30DEC26 250.00 P 0.00 0.00 0.00 1.68 -0.34 33 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 2.21 -0.54 33 0 49 0
30DEC26 260.00 P 0.00 0.00 0.00 3.00 -0.42 33 0 443 0
30DEC26 265.00 P 0.00 0.00 0.00 3.86 -0.65 33 0 5 0
30DEC26 270.00 P 0.00 0.00 0.00 4.85 -0.80 33 0 1,216 0
30DEC26 275.00 P 0.00 0.00 0.00 6.09 -0.86 33 0 122 0
30DEC26 280.00 P 0.00 0.00 0.00 7.43 -1.10 33 0 437 0
30DEC26 285.00 P 0.00 0.00 0.00 9.07 -1.12 33 0 163 0
30DEC26 290.00 P 12.50 12.50 11.10 10.76 -1.46 33 20 551 -5
30DEC26 295.00 P 13.13 13.14 13.13 12.48 -1.88 33 30 464 0
30DEC26 300.00 P 0.00 0.00 0.00 14.53 -2.24 33 0 991 0
30DEC26 310.00 P 20.20 20.20 20.20 19.65 -2.13 33 1 813 0
30DEC26 320.00 P 0.00 0.00 0.00 25.36 -2.53 32 0 2,260 0
30DEC26 330.00 P 0.00 0.00 0.00 32.22 -2.40 33 0 508 0
30DEC26 340.00 P 40.00 40.00 40.00 39.56 -2.63 33 1 378 +1
30DEC26 350.00 P 0.00 0.00 0.00 47.50 -2.83 33 0 2,476 0
30DEC26 360.00 P 0.00 0.00 0.00 57.45 -1.97 37 0 2,292 0
30DEC26 370.00 P 0.00 0.00 0.00 66.12 -2.35 37 0 2,930 0
30DEC26 380.00 P 0.00 0.00 0.00 75.86 -1.81 40 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 85.83 -1.88 43 0 2,423 0
30DEC26 400.00 P 0.00 0.00 0.00 94.63 -2.72 41 0 1,022 0
30DEC26 410.00 P 0.00 0.00 0.00 105.15 -2.20 46 0 154 0
30DEC26 420.00 P 0.00 0.00 0.00 114.65 -2.70 47 0 15 0
30DEC26 430.00 P 0.00 0.00 0.00 125.25 -2.10 53 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 135.25 -2.10 55 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 145.16 -2.18 57 0 15 0
30DEC26 460.00 P 0.00 0.00 0.00 154.65 -2.69 57 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 164.65 -2.69 59 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 175.16 -2.18 64 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 184.65 -2.69 64 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 195.15 -2.16 69 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 204.65 -2.65 68 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 215.14 -2.16 73 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 225.14 -2.16 75 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 234.65 -2.69 74 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 244.65 -2.69 76 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 254.65 -2.69 78 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 264.65 -2.69 80 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 274.65 -2.68 81 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 284.64 -2.69 83 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 294.64 -2.69 85 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 304.64 -2.69 86 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 315.15 -2.15 91 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 324.64 -2.69 90 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 335.14 -2.16 95 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 345.13 -2.16 96 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 354.64 -2.69 94 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 365.15 -2.14 99 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 375.15 -2.15 101 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 384.64 -2.67 99 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 394.64 -2.67 100 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 2.93 -0.54 33 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 3.65 -0.81 33 0 132 0
28JAN27 260.00 P 0.00 0.00 0.00 4.72 -0.58 33 0 34 0
28JAN27 265.00 P 0.00 0.00 0.00 5.72 -0.94 33 0 50 0
28JAN27 270.00 P 0.00 0.00 0.00 7.01 -0.97 33 0 64 0
28JAN27 275.00 P 8.84 8.95 8.57 8.32 -1.21 33 300 305 +285
28JAN27 280.00 P 0.00 0.00 0.00 9.89 -1.31 33 0 6 0
28JAN27 285.00 P 0.00 0.00 0.00 11.61 -1.38 33 0 18 0
28JAN27 290.00 P 0.00 0.00 0.00 13.16 -1.78 33 0 44 0
28JAN27 295.00 P 0.00 0.00 0.00 15.33 -1.74 33 0 72 0
28JAN27 300.00 P 0.00 0.00 0.00 17.20 -2.20 32 0 150 0
28JAN27 310.00 P 0.00 0.00 0.00 22.46 -2.18 33 0 1 0
28JAN27 320.00 P 0.00 0.00 0.00 27.88 -2.77 32 0 75 0
28JAN27 330.00 P 0.00 0.00 0.00 34.80 -2.52 33 0 2 0
28JAN27 340.00 P 0.00 0.00 0.00 41.90 -2.65 33 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 49.57 -2.77 33 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 59.32 -1.86 36 0 1 0
28JAN27 370.00 P 0.00 0.00 0.00 67.95 -1.89 37 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 76.85 -1.97 38 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 86.04 -1.95 38 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 95.41 -2.03 39 0 5 0
30MAR27 200.00 P 1.60 1.92 1.60 0.63 -0.14 34 5 56 +5
30MAR27 205.00 P 0.00 0.00 0.00 0.82 -0.20 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.07 -0.25 34 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.40 -0.29 34 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 1.76 -0.37 34 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 2.24 -0.42 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.76 -0.50 34 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 3.41 -0.58 34 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 4.14 -0.63 34 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 4.97 -0.79 34 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 6.13 -0.82 34 0 58 0
30MAR27 255.00 P 0.00 0.00 0.00 6.97 -1.26 34 0 518 0
30MAR27 260.00 P 0.00 0.00 0.00 8.50 -1.06 34 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 9.83 -1.20 34 0 18 0
30MAR27 270.00 P 0.00 0.00 0.00 11.39 -1.33 34 0 46 0
30MAR27 275.00 P 0.00 0.00 0.00 13.07 -1.34 34 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 14.81 -1.61 34 0 24 0
30MAR27 285.00 P 0.00 0.00 0.00 16.87 -1.63 34 0 44 0
30MAR27 290.00 P 0.00 0.00 0.00 18.85 -1.75 34 0 157 0
30MAR27 295.00 P 0.00 0.00 0.00 20.96 -2.03 34 0 315 0
30MAR27 300.00 P 23.99 24.15 23.99 23.64 -1.60 34 80 1,370 +80
30MAR27 310.00 P 29.16 29.16 29.16 28.24 -2.25 34 30 980 +30
30MAR27 320.00 P 0.00 0.00 0.00 34.24 -2.07 34 0 1,595 0
30MAR27 330.00 P 0.00 0.00 0.00 40.06 -2.45 34 0 523 0
30MAR27 340.00 P 0.00 0.00 0.00 48.17 -1.81 35 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 55.56 -1.76 36 0 1,666 0
30MAR27 360.00 P 0.00 0.00 0.00 63.28 -1.85 36 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 71.33 -1.84 36 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 79.72 -1.91 37 0 129 0
30MAR27 390.00 P 0.00 0.00 0.00 88.40 -1.94 37 0 20 0
30MAR27 400.00 P 96.50 96.50 96.50 97.05 -2.12 37 1 97 -1
30MAR27 410.00 P 0.00 0.00 0.00 106.38 -1.97 38 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 115.77 -1.82 39 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 125.34 -2.02 39 0 132 0
30MAR27 440.00 P 0.00 0.00 0.00 135.25 -2.10 41 0 22 0
30MAR27 450.00 P 0.00 0.00 0.00 145.16 -2.18 43 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 155.16 -2.18 44 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 165.16 -2.18 46 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 175.16 -2.18 48 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 185.15 -2.19 50 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 195.19 -2.15 51 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 205.19 -2.15 53 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 215.14 -2.20 54 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 225.15 -2.19 56 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 235.16 -2.18 57 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 245.16 -2.18 59 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 255.16 -2.18 60 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 265.16 -2.18 61 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 275.16 -2.17 63 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 285.15 -2.18 64 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 295.15 -2.18 65 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 305.15 -2.18 67 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 315.15 -2.18 68 0 0 0
29JUN27 250.00 P 12.50 12.50 12.50 10.84 -0.66 35 2 4 +2
29JUN27 255.00 P 0.00 0.00 0.00 11.85 -1.11 35 0 45 0
29JUN27 260.00 P 0.00 0.00 0.00 13.81 -0.85 35 0 59 0
29JUN27 265.00 P 0.00 0.00 0.00 15.07 -1.31 35 0 16 0
29JUN27 270.00 P 0.00 0.00 0.00 17.24 -0.93 35 0 141 0
29JUN27 275.00 P 0.00 0.00 0.00 19.18 -1.08 35 0 75 0
29JUN27 280.00 P 0.00 0.00 0.00 21.27 -1.09 35 0 41 0
29JUN27 285.00 P 0.00 0.00 0.00 23.28 -1.16 35 0 44 0
29JUN27 290.00 P 0.00 0.00 0.00 25.38 -1.24 35 0 35 0
29JUN27 295.00 P 0.00 0.00 0.00 27.61 -1.32 35 0 133 0
29JUN27 300.00 P 30.70 30.70 30.70 30.25 -1.34 35 41 3,913 +41
29JUN27 310.00 P 0.00 0.00 0.00 35.03 -1.67 35 0 95 0
29JUN27 320.00 P 0.00 0.00 0.00 40.59 -1.78 35 5 88 0
29JUN27 330.00 P 0.00 0.00 0.00 46.69 -2.25 35 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 53.19 -2.42 35 0 224 0
29JUN27 350.00 P 0.00 0.00 0.00 60.92 -1.75 36 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 68.22 -1.81 36 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 75.82 -1.85 36 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 83.71 -1.90 36 0 21 0
29JUN27 390.00 P 0.00 0.00 0.00 91.87 -1.92 36 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 100.24 -2.26 36 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 108.92 -1.85 36 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 117.70 -2.00 36 0 5,301 0
29JUN27 430.00 P 0.00 0.00 0.00 126.79 -2.04 37 0 31 0
29JUN27 440.00 P 0.00 0.00 0.00 136.02 -2.00 37 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 145.58 -1.96 38 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 155.17 -2.17 38 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 165.16 -2.18 40 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 175.16 -2.18 41 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 14.69 -0.38 35 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 16.41 -0.37 36 0 10 0
29SEP27 260.00 P 0.00 0.00 0.00 18.14 +0.03 36 0 45 0
29SEP27 265.00 P 0.00 0.00 0.00 19.88 -0.45 36 0 19 0
29SEP27 270.00 P 0.00 0.00 0.00 21.81 -0.62 36 0 32 0
29SEP27 275.00 P 0.00 0.00 0.00 23.71 -0.83 35 0 5 0
29SEP27 280.00 P 0.00 0.00 0.00 26.12 -0.42 36 0 110 0
29SEP27 285.00 P 0.00 0.00 0.00 27.68 -0.95 35 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 30.41 -0.80 36 0 188 0
29SEP27 295.00 P 0.00 0.00 0.00 32.71 -0.55 35 0 135 0
29SEP27 300.00 P 34.94 35.39 34.94 35.79 -0.77 36 81 415 0
29SEP27 310.00 P 40.03 40.46 40.02 40.56 -0.29 36 40 152 +40
29SEP27 320.00 P 45.55 45.56 45.55 46.16 -0.54 35 4 32 +4
29SEP27 330.00 P 0.00 0.00 0.00 51.22 -1.46 35 0 46 0
29SEP27 340.00 P 0.00 0.00 0.00 57.83 -1.37 35 0 98 0
29SEP27 350.00 P 0.00 0.00 0.00 64.95 -1.71 35 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 72.02 -1.81 35 0 18 0
29SEP27 370.00 P 0.00 0.00 0.00 79.42 -1.84 35 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 86.98 -1.94 35 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 94.88 -1.94 35 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 103.03 -1.87 36 0 4 0
29SEP27 410.00 P 0.00 0.00 0.00 111.35 -1.95 36 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 119.73 -2.17 35 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 128.55 -2.11 36 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 137.51 -1.93 36 0 17 0
29SEP27 450.00 P 0.00 0.00 0.00 146.60 -2.01 36 0 5 0
TOTAL PUT 2,057 64,264 +1,390
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$ 67.400
16OCT26 49.00 C 0.00 0.00 0.00 18.41 - 0 0 0 -
16OCT26 49.50 C 0.00 0.00 0.00 17.91 -0.31 0 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 17.41 -0.31 0 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 16.41 -0.31 0 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 15.41 -0.78 0 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 14.41 -0.31 0 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 13.41 -0.31 0 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 12.41 -0.31 0 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 11.42 -0.30 76 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 10.42 -0.31 69 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 9.42 -0.31 62 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 8.42 -0.33 55 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 7.44 -0.33 61 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 6.46 -0.36 59 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 5.51 -0.38 59 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 4.60 -0.41 60 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 3.75 -0.43 60 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 2.88 -0.64 55 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 2.21 -0.58 57 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 1.64 -0.54 58 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 1.17 -0.49 58 0 0 0
16OCT26 69.00 C 1.21 1.21 1.16 0.81 -0.41 59 15 18 +15
16OCT26 70.00 C 0.83 0.83 0.83 0.53 -0.35 59 7 7 +7
16OCT26 71.00 C 0.57 0.58 0.57 0.34 -0.29 59 30 30 +30
16OCT26 72.00 C 0.45 0.45 0.45 0.22 -0.22 60 15 30 0
16OCT26 73.00 C 0.00 0.00 0.00 0.13 -0.16 60 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 0.08 -0.11 61 0 75 0
16OCT26 75.00 C 0.00 0.00 0.00 0.04 -0.08 60 0 20 0
16OCT26 76.00 C 0.00 0.00 0.00 0.02 -0.06 60 0 30 0
16OCT26 77.00 C 0.00 0.00 0.00 0.01 -0.04 60 0 12 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23OCT26 49.00 C 0.00 0.00 0.00 18.44 - 0 0 0 -
23OCT26 49.50 C 0.00 0.00 0.00 17.94 - 0 0 0 -
23OCT26 50.00 C 0.00 0.00 0.00 17.44 - 0 0 0 -
23OCT26 51.00 C 0.00 0.00 0.00 16.45 - 60 0 0 -
23OCT26 52.00 C 0.00 0.00 0.00 15.45 -0.74 55 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 14.45 -0.31 50 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 13.46 -0.31 54 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 12.47 -0.31 54 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 11.48 -0.32 52 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 10.51 -0.32 53 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 9.55 -0.33 53 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 8.60 -0.35 52 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 7.69 -0.35 53 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 6.80 -0.37 52 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 5.96 -0.38 52 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 5.16 -0.39 52 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 4.42 -0.39 52 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 3.63 -0.54 50 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 3.03 -0.51 50 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 2.50 -0.47 51 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 2.04 -0.42 51 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 1.64 -0.38 51 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 1.30 -0.33 51 0 10 0
23OCT26 71.00 C 0.00 0.00 0.00 1.01 -0.30 51 0 0 0
23OCT26 72.00 C 0.73 0.78 0.73 0.78 -0.27 52 11 6 +6
23OCT26 73.00 C 0.58 0.58 0.55 0.60 -0.24 52 30 30 +30
23OCT26 74.00 C 0.00 0.00 0.00 0.45 -0.21 52 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 0.35 -0.16 53 0 15 0
23OCT26 76.00 C 0.00 0.00 0.00 0.26 -0.13 53 0 15 0
23OCT26 77.00 C 0.00 0.00 0.00 0.19 -0.10 53 0 21 0
23OCT26 78.00 C 0.00 0.00 0.00 0.13 -0.09 53 0 7 0
23OCT26 79.00 C 0.00 0.00 0.00 0.09 -0.07 52 0 0 0
23OCT26 80.00 C 0.00 0.00 0.00 0.07 -0.05 53 0 0 0
23OCT26 81.00 C 0.00 0.00 0.00 0.05 -0.04 54 0 0 0
23OCT26 82.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 0 0
23OCT26 83.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 19.47 - 53 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 18.47 -0.31 44 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 17.48 -0.67 54 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 15.00 -0.31 52 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 12.55 -0.71 51 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 10.19 -0.65 51 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 7.97 -0.35 51 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 5.98 -0.35 51 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 4.21 -0.41 50 0 0 0
29OCT26 67.50 C 3.21 3.21 3.21 2.82 -0.39 50 7 7 +7
29OCT26 70.00 C 0.00 0.00 0.00 1.83 -0.30 50 0 165 0
29OCT26 72.50 C 0.85 0.85 0.85 1.12 -0.21 50 10 232 +10
29OCT26 75.00 C 0.00 0.00 0.00 0.66 -0.19 51 0 623 0
29OCT26 77.50 C 0.00 0.00 0.00 0.38 -0.12 51 0 137 0
29OCT26 80.00 C 0.00 0.00 0.00 0.21 -0.07 52 0 386 0
29OCT26 82.50 C 0.00 0.00 0.00 0.11 -0.04 52 0 154 0
29OCT26 85.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 320 0
29OCT26 87.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 211 0
29OCT26 90.00 C 0.00 0.00 0.00 0.02 0.00 55 0 520 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 67 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 195 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 125 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 115 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 82 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 19.77 - 55 0 0 -
27NOV26 49.00 C 0.00 0.00 0.00 18.82 -0.31 55 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 17.89 -0.31 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 15.64 -0.30 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 13.49 -0.30 55 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 11.50 -0.29 55 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 9.67 -0.28 55 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 8.03 -0.26 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 6.38 -0.44 53 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 5.16 -0.36 53 0 30 0
27NOV26 70.00 C 4.15 4.15 4.15 4.15 -0.17 54 15 54 0
27NOV26 72.50 C 0.00 0.00 0.00 3.26 -0.20 54 0 184 0
27NOV26 75.00 C 2.60 2.60 2.60 2.54 -0.18 54 1 16 +1
27NOV26 77.50 C 1.75 2.02 1.75 1.96 -0.18 54 35 35 +35
27NOV26 80.00 C 1.43 1.43 1.43 1.50 -0.17 54 1 229 +1
27NOV26 82.50 C 0.00 0.00 0.00 1.16 -0.15 55 0 32 0
27NOV26 85.00 C 0.93 0.93 0.93 0.85 -0.14 55 30 209 +30
27NOV26 87.50 C 0.78 0.78 0.78 0.68 -0.06 56 15 57 0
27NOV26 90.00 C 0.00 0.00 0.00 0.50 -0.05 56 0 100 0
27NOV26 92.50 C 0.00 0.00 0.00 0.37 -0.03 56 0 37 0
27NOV26 95.00 C 0.43 0.43 0.43 0.27 -0.03 56 1 92 0
27NOV26 97.50 C 0.00 0.00 0.00 0.19 -0.02 55 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 0.14 -0.01 55 0 25 0
27NOV26 102.50 C 0.00 0.00 0.00 0.10 -0.01 55 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 0.07 -0.02 55 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 0.05 -0.01 55 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.04 0.00 56 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 0.03 0.00 56 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.02 0.00 56 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 20.34 - 55 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 19.47 -0.27 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.62 -0.26 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.55 -0.26 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.62 -0.24 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.82 -0.22 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.95 -0.43 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.43 -0.42 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.06 -0.38 53 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 6.89 -0.32 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.86 -0.29 54 0 75 0
30DEC26 72.50 C 0.00 0.00 0.00 4.96 -0.28 54 0 315 0
30DEC26 75.00 C 0.00 0.00 0.00 4.17 -0.22 54 0 60 0
30DEC26 77.50 C 3.28 3.28 3.14 3.54 -0.14 55 30 49 +30
30DEC26 80.00 C 2.54 2.54 2.54 2.94 -0.23 55 4 42 +4
30DEC26 82.50 C 2.30 2.63 2.30 2.50 -0.14 56 17 481 -2
30DEC26 85.00 C 0.00 0.00 0.00 2.05 -0.13 55 0 414 0
30DEC26 87.50 C 0.00 0.00 0.00 1.71 -0.09 56 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 1.40 -0.04 56 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 1.15 -0.03 56 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 0.94 -0.02 56 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 0.76 -0.03 55 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.62 -0.02 55 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 0.50 -0.02 55 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 0.42 0.00 56 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 0.33 -0.01 55 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 0.28 0.00 56 0 54 0
30DEC26 112.50 C 0.00 0.00 0.00 0.22 0.00 56 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.18 0.00 56 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 0.14 -0.01 56 0 15 0
28JAN27 48.00 C 0.00 0.00 0.00 20.95 - 56 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 20.13 -0.30 56 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 19.02 -0.60 52 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 17.40 -0.28 56 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 15.35 -0.52 54 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 13.90 -0.28 56 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 12.35 -0.26 56 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 10.73 -0.45 55 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 9.34 -0.42 54 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 8.20 -0.41 54 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 7.18 -0.37 55 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 6.33 -0.28 55 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 5.45 -0.32 55 0 15 0
28JAN27 77.50 C 0.00 0.00 0.00 4.73 -0.28 55 0 15 0
28JAN27 80.00 C 0.00 0.00 0.00 4.09 -0.26 55 0 15 0
28JAN27 82.50 C 0.00 0.00 0.00 3.54 -0.23 55 0 15 0
28JAN27 85.00 C 0.00 0.00 0.00 3.17 -0.12 56 0 15 0
28JAN27 87.50 C 0.00 0.00 0.00 2.72 -0.19 56 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 2.32 -0.11 56 0 15 0
28JAN27 92.50 C 0.00 0.00 0.00 1.99 -0.10 56 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 1.70 -0.09 56 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 1.46 -0.08 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.47 - 59 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 21.39 -0.66 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.02 -0.31 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.31 -0.31 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.70 -0.30 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.19 -0.30 59 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.79 -0.29 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.49 -0.29 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.17 -0.26 58 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.00 -0.44 58 0 0 0
30MAR27 70.00 C 9.64 9.64 9.64 9.85 -0.46 57 15 30 +15
30MAR27 72.50 C 0.00 0.00 0.00 9.18 -0.20 59 0 90 0
30MAR27 75.00 C 0.00 0.00 0.00 8.34 -0.18 59 0 90 0
30MAR27 77.50 C 0.00 0.00 0.00 7.56 -0.18 59 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 6.71 -0.31 58 0 639 0
30MAR27 82.50 C 5.77 5.77 5.77 6.21 -0.15 59 15 2,614 0
30MAR27 85.00 C 5.24 5.24 5.24 5.64 -0.12 59 15 3,621 0
30MAR27 87.50 C 0.00 0.00 0.00 5.02 -0.27 59 0 3,163 0
30MAR27 90.00 C 0.00 0.00 0.00 4.62 -0.27 59 0 1,790 0
30MAR27 92.50 C 0.00 0.00 0.00 4.13 -0.30 59 0 1,270 0
30MAR27 95.00 C 0.00 0.00 0.00 3.84 -0.16 60 0 1,212 0
30MAR27 97.50 C 0.00 0.00 0.00 3.36 -0.15 59 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 3.03 -0.15 59 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.73 -0.14 59 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 2.47 -0.12 59 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 2.22 -0.19 59 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 2.01 -0.11 59 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 1.81 -0.16 59 0 130 0
30MAR27 115.00 C 0.00 0.00 0.00 1.63 -0.10 59 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 1.47 -0.09 59 0 255 0
29JUN27 48.00 C 0.00 0.00 0.00 24.37 - 60 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 23.71 -0.35 60 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.07 -0.35 60 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.53 -0.34 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.08 -0.34 60 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.83 -0.22 60 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.60 -0.16 60 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.22 -0.34 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.10 -0.33 60 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.04 -0.33 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.06 -0.32 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 12.14 -0.29 60 0 0 0
29JUN27 75.00 C 14.00 14.00 14.00 11.02 -0.79 58 1 1 +1
29JUN27 77.50 C 0.00 0.00 0.00 10.49 -0.12 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.75 -0.41 60 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 9.06 -0.28 60 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 8.42 -0.14 60 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 8.06 -0.03 61 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 7.49 -0.27 61 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 6.96 -0.26 60 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 6.28 -0.44 60 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 5.84 -0.41 60 0 150 0
29JUN27 100.00 C 0.00 0.00 0.00 5.43 -0.39 60 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 5.05 -0.22 60 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 4.69 -0.36 60 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 4.50 -0.21 60 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 4.19 -0.07 60 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 3.89 -0.08 60 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 3.52 -0.29 60 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 3.28 -0.27 60 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 26.67 - 63 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 25.84 -0.37 62 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 25.26 -0.37 62 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 24.04 -0.19 63 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.68 -0.70 62 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.50 -0.55 63 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.11 -0.36 62 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 18.82 -0.60 61 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 17.81 -0.49 61 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 16.83 -0.47 61 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 15.90 -0.47 61 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 15.03 -0.54 61 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 14.18 -0.49 61 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 13.47 -0.51 62 0 5 0
29SEP27 80.00 C 0.00 0.00 0.00 12.77 -0.48 62 0 4 0
29SEP27 82.50 C 0.00 0.00 0.00 12.19 -0.32 62 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 11.43 -0.44 62 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 10.81 -0.48 62 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 10.51 -0.32 63 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 9.94 -0.32 63 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 9.14 -0.58 62 0 5 0
29SEP27 97.50 C 0.00 0.00 0.00 8.91 -0.30 63 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 8.43 -0.30 63 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 7.99 -0.29 63 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 7.35 -0.50 62 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 7.17 -0.28 63 0 2 0
TOTAL CALL 320 27,202 +220
16OCT26 49.00 P 0.00 0.00 0.00 0.01 - 135 0 0 -
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.03 -0.03 64 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.05 -0.05 61 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.10 -0.07 60 0 55 0
16OCT26 63.00 P 0.00 0.00 0.00 0.19 -0.10 60 0 15 0
16OCT26 64.00 P 0.40 0.40 0.40 0.34 -0.13 61 15 40 -15
16OCT26 65.00 P 0.00 0.00 0.00 0.57 -0.14 61 0 76 0
16OCT26 66.00 P 0.00 0.00 0.00 0.88 -0.13 61 0 30 0
16OCT26 67.00 P 1.28 1.28 1.28 1.31 -0.08 61 20 44 +20
16OCT26 68.00 P 0.00 0.00 0.00 1.84 -0.03 62 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 2.49 +0.06 63 0 1 0
16OCT26 70.00 P 0.00 0.00 0.00 3.23 +0.14 65 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 3.93 +0.15 60 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 4.80 +0.10 60 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 5.71 +0.15 60 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 6.66 +0.20 60 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 7.63 +0.23 61 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 8.61 +0.26 60 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 9.60 +0.27 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 10.60 +0.29 0 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 11.60 +0.30 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 12.60 +0.30 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 13.60 +0.30 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 14.60 +0.30 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 15.60 +0.30 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 16.60 +0.30 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 17.60 +0.30 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 18.60 +0.30 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 19.60 +0.30 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 20.60 +0.30 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 21.60 +0.30 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 22.60 +0.30 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 23.60 +0.30 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 24.60 +0.30 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 25.60 +0.30 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 26.60 +0.30 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 27.60 +0.30 0 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
23OCT26 49.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
23OCT26 50.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
23OCT26 51.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.10 -0.03 53 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.16 -0.04 53 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.24 -0.05 53 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.36 -0.07 53 0 15 0
23OCT26 62.00 P 0.00 0.00 0.00 0.52 -0.08 53 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.73 -0.08 53 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.99 -0.09 53 0 1 0
23OCT26 65.00 P 0.00 0.00 0.00 1.32 -0.07 53 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 1.72 -0.04 53 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 2.19 +0.01 54 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 2.73 +0.05 54 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 3.33 +0.10 55 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 4.00 +0.16 55 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 4.59 +0.07 52 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 5.35 +0.22 52 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 6.16 +0.10 52 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 7.01 +0.13 52 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 7.89 +0.15 52 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 8.80 +0.18 52 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 9.74 +0.21 53 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 10.69 +0.23 53 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 11.65 +0.24 52 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 12.63 +0.26 53 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 13.61 +0.27 51 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 14.60 +0.28 0 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 15.60 +0.29 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 16.60 +0.30 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 17.60 +0.30 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 18.60 +0.30 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 19.60 +0.30 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 20.60 +0.30 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 21.60 +0.30 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 22.60 +0.30 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 23.60 +0.30 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 24.60 +0.30 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.03 0.00 54 0 15 0
29OCT26 55.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.21 -0.03 51 0 126 0
29OCT26 60.00 P 0.00 0.00 0.00 0.50 -0.04 52 20 341 +20
29OCT26 62.50 P 0.00 0.00 0.00 1.02 -0.05 52 0 435 0
29OCT26 65.00 P 0.00 0.00 0.00 1.85 -0.03 52 0 388 0
29OCT26 67.50 P 0.00 0.00 0.00 3.01 +0.06 53 0 50 0
29OCT26 70.00 P 0.00 0.00 0.00 4.40 +0.02 51 0 158 0
29OCT26 72.50 P 6.39 6.39 6.39 6.36 +0.29 55 2 205 -2
29OCT26 75.00 P 0.00 0.00 0.00 8.19 +0.14 51 0 94 0
29OCT26 77.50 P 0.00 0.00 0.00 10.40 +0.20 51 0 49 0
29OCT26 80.00 P 0.00 0.00 0.00 12.79 +0.29 55 0 278 0
29OCT26 82.50 P 0.00 0.00 0.00 15.36 +0.48 66 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 17.82 +0.50 71 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 20.28 +0.48 75 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 22.60 +0.30 0 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 25.10 +0.30 0 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 27.60 +0.30 0 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 30.10 +0.30 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 32.60 +0.30 0 0 4 0
29OCT26 102.50 P 0.00 0.00 0.00 35.10 +0.30 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 37.60 +0.30 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 40.10 +0.30 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 42.60 +0.30 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 45.10 +0.30 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 47.60 +0.30 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 50.10 +0.30 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.18 - 55 0 0 -
27NOV26 49.00 P 0.00 0.00 0.00 0.23 0.00 55 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.30 0.00 55 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.55 +0.01 56 0 0 0
27NOV26 55.00 P 1.00 1.00 1.00 0.90 0.00 56 40 41 +40
27NOV26 57.50 P 0.00 0.00 0.00 1.41 +0.02 56 0 245 0
27NOV26 60.00 P 2.02 2.02 2.02 2.09 +0.09 56 35 441 +35
27NOV26 62.50 P 0.00 0.00 0.00 2.97 +0.07 56 0 616 0
27NOV26 65.00 P 4.00 4.00 4.00 4.04 +0.12 56 6 384 0
27NOV26 67.50 P 0.00 0.00 0.00 5.32 +0.18 57 0 230 0
27NOV26 70.00 P 0.00 0.00 0.00 6.72 +0.16 56 0 375 0
27NOV26 72.50 P 0.00 0.00 0.00 8.20 +0.08 55 0 286 0
27NOV26 75.00 P 10.01 10.01 10.01 9.75 -0.07 53 1 265 0
27NOV26 77.50 P 0.00 0.00 0.00 11.88 +0.17 55 0 131 0
27NOV26 80.00 P 0.00 0.00 0.00 13.91 +0.20 55 0 55 0
27NOV26 82.50 P 0.00 0.00 0.00 16.03 +0.22 55 0 113 0
27NOV26 85.00 P 0.00 0.00 0.00 18.24 +0.28 55 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 20.54 +0.25 55 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 22.88 +0.26 55 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 25.26 +0.27 55 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 27.69 +0.28 55 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 30.14 +0.29 55 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 32.61 +0.29 55 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 35.10 +0.30 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 37.60 +0.30 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 40.10 +0.30 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 42.60 +0.30 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 45.10 +0.30 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 47.60 +0.30 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 50.10 +0.30 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.64 - 56 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 0.75 +0.03 56 0 45 0
30DEC26 50.00 P 0.00 0.00 0.00 0.90 +0.04 56 0 81 0
30DEC26 52.50 P 0.00 0.00 0.00 1.34 +0.06 56 0 120 0
30DEC26 55.00 P 0.00 0.00 0.00 1.90 +0.08 56 0 30 0
30DEC26 57.50 P 2.81 2.81 2.81 2.60 +0.07 56 15 21 +15
30DEC26 60.00 P 0.00 0.00 0.00 3.48 +0.15 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 4.48 +0.19 56 0 96 0
30DEC26 65.00 P 0.00 0.00 0.00 5.64 +0.23 57 0 532 0
30DEC26 67.50 P 0.00 0.00 0.00 6.96 +0.26 57 0 99 0
30DEC26 70.00 P 0.00 0.00 0.00 8.42 +0.29 57 0 104 0
30DEC26 72.50 P 0.00 0.00 0.00 9.49 -0.18 53 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 11.44 +0.21 55 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 13.26 +0.38 56 0 43 0
30DEC26 80.00 P 16.00 16.00 16.00 15.40 +0.70 58 1 41 0
30DEC26 82.50 P 0.00 0.00 0.00 17.20 +0.44 56 0 360 0
30DEC26 85.00 P 0.00 0.00 0.00 19.23 +0.25 56 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 21.36 +0.27 56 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 23.58 +0.27 56 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 25.83 +0.28 56 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 28.14 +0.28 55 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 30.48 +0.29 55 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 32.86 +0.28 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.27 +0.30 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.70 +0.29 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.15 +0.30 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 42.62 +0.30 56 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 45.10 +0.30 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 47.60 +0.30 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 50.10 +0.30 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 1.11 - 56 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 1.27 +0.01 56 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 1.50 +0.01 57 0 83 0
28JAN27 52.50 P 0.00 0.00 0.00 2.06 +0.01 57 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 2.77 +0.02 57 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 3.60 +0.08 57 0 75 0
28JAN27 60.00 P 0.00 0.00 0.00 4.47 +0.06 57 0 15 0
28JAN27 62.50 P 0.00 0.00 0.00 5.64 +0.19 57 0 30 0
28JAN27 65.00 P 0.00 0.00 0.00 6.86 +0.23 57 0 30 0
28JAN27 67.50 P 0.00 0.00 0.00 8.19 +0.23 58 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 9.68 +0.28 58 0 15 0
28JAN27 72.50 P 0.00 0.00 0.00 10.95 +0.02 56 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 12.61 +0.11 56 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 14.42 +0.26 57 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 16.30 +0.29 57 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 18.13 +0.17 56 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 20.26 +0.31 57 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 22.19 +0.20 56 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 24.31 +0.20 56 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 26.71 +0.45 59 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 28.71 +0.22 56 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 30.96 +0.23 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 2.44 - 60 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 2.70 +0.11 60 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 3.00 -0.01 60 0 15 0
30MAR27 52.50 P 3.84 3.84 3.84 3.76 +0.02 60 15 15 +15
30MAR27 55.00 P 4.73 4.73 4.73 4.67 +0.12 60 15 15 +15
30MAR27 57.50 P 5.73 5.73 5.73 5.63 +0.16 60 15 45 +15
30MAR27 60.00 P 6.38 6.38 6.38 6.66 +0.15 60 15 61 +15
30MAR27 62.50 P 0.00 0.00 0.00 7.88 +0.22 60 0 40 0
30MAR27 65.00 P 8.82 8.82 8.82 9.17 +0.24 60 15 173 +15
30MAR27 67.50 P 0.00 0.00 0.00 10.51 +0.22 60 0 45 0
30MAR27 70.00 P 11.63 11.63 11.63 11.98 +0.22 60 15 135 +15
30MAR27 72.50 P 0.00 0.00 0.00 13.43 +0.26 59 0 95 0
30MAR27 75.00 P 0.00 0.00 0.00 14.98 +0.05 59 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 16.71 +0.24 59 0 52 0
30MAR27 80.00 P 0.00 0.00 0.00 18.45 +0.10 59 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 20.31 +0.10 59 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 22.32 +0.24 60 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 24.15 +0.13 59 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 26.16 +0.13 59 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 28.19 +0.13 59 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 30.30 +0.15 59 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 32.45 +0.16 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 34.61 +0.16 59 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 36.83 +0.19 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 39.08 +0.19 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 41.34 +0.19 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 43.63 +0.21 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 45.96 +0.22 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 48.31 +0.23 59 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 50.66 +0.23 59 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.93 - 60 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 4.37 -0.04 60 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 4.70 -0.04 60 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 5.68 -0.04 61 0 115 0
29JUN27 55.00 P 0.00 0.00 0.00 6.67 -0.04 61 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 7.84 +0.01 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 9.02 +0.04 61 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 10.33 +0.12 61 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 11.72 +0.19 61 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 13.12 +0.18 61 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 14.66 +0.38 61 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 16.13 +0.44 61 0 115 0
29JUN27 75.00 P 0.00 0.00 0.00 17.40 +0.02 60 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 19.49 +0.39 61 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.84 +0.01 60 0 302 0
29JUN27 82.50 P 0.00 0.00 0.00 22.58 +0.02 60 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 24.47 +0.05 60 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 26.36 +0.04 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 28.26 -0.16 60 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 30.79 +0.63 62 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 32.27 +0.07 60 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 34.32 +0.08 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 36.37 +0.08 60 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 39.03 +0.65 62 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 40.66 +0.11 60 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 42.84 -0.02 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 45.02 +0.12 60 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 47.23 +0.14 60 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 49.50 +0.15 60 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 51.78 +0.16 60 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.81 - 63 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 6.22 +0.03 63 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.61 +0.04 63 0 25 0
29SEP27 52.50 P 0.00 0.00 0.00 7.63 +0.06 63 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 8.80 +0.03 63 0 2 0
29SEP27 57.50 P 0.00 0.00 0.00 9.95 +0.03 63 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 11.18 +0.03 63 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 12.49 +0.04 62 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 13.88 +0.06 62 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 15.36 +0.09 63 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 16.90 +0.11 62 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 18.62 +0.27 63 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 20.08 +0.10 62 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 21.58 +0.13 62 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 23.48 +0.34 62 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 25.10 -0.02 62 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 27.14 +0.41 63 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 29.03 +0.47 63 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 30.64 0.00 62 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 32.57 +0.16 62 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 34.50 +0.13 62 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 36.46 +0.02 62 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 38.84 +0.37 63 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 40.59 +0.17 62 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 42.66 +0.13 62 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 45.09 +0.40 63 0 0 0
TOTAL PUT 245 27,338 +203
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$ 172.800
16OCT26 140.00 C 0.00 0.00 0.00 32.85 - 86 0 0 -
16OCT26 141.00 C 0.00 0.00 0.00 31.86 - 88 0 0 -
16OCT26 142.00 C 0.00 0.00 0.00 30.86 -2.03 85 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 29.87 -2.04 86 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 28.88 -2.04 86 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 27.90 -2.04 88 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 26.91 -2.05 86 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 25.93 -2.06 86 0 0 0
16OCT26 148.00 C 0.00 0.00 0.00 24.96 -2.06 87 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 23.99 -2.06 87 0 0 0
16OCT26 150.00 C 0.00 0.00 0.00 23.03 -2.07 87 0 0 0
16OCT26 152.50 C 0.00 0.00 0.00 20.65 -2.09 87 0 0 0
16OCT26 155.00 C 0.00 0.00 0.00 18.34 -2.10 87 0 0 0
16OCT26 157.50 C 0.00 0.00 0.00 16.12 -2.10 87 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 14.00 -2.09 87 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 12.15 -1.92 90 0 0 0
16OCT26 165.00 C 7.43 7.43 7.24 9.85 -2.33 81 25 25 +25
16OCT26 167.50 C 6.07 6.07 6.07 8.22 -1.89 83 6 6 +6
16OCT26 170.00 C 4.39 8.50 4.39 6.75 -1.81 83 10 14 -1
16OCT26 172.50 C 0.00 0.00 0.00 5.47 -1.70 84 0 0 0
16OCT26 175.00 C 6.70 6.70 6.42 4.36 -1.57 85 4 19 +4
16OCT26 177.50 C 1.72 1.72 1.72 3.42 -1.43 85 5 43 +2
16OCT26 180.00 C 3.91 3.91 3.91 2.63 -1.28 85 10 41 -5
16OCT26 182.50 C 2.00 2.00 2.00 2.00 -1.12 86 15 15 +3
16OCT26 185.00 C 0.00 0.00 0.00 1.49 -0.97 86 0 0 0
16OCT26 187.50 C 1.25 1.60 0.79 1.10 -0.81 86 32 17 +13
16OCT26 190.00 C 0.00 0.00 0.00 0.84 -0.65 88 0 12 0
16OCT26 192.50 C 0.00 0.00 0.00 0.60 -0.54 88 0 18 0
16OCT26 195.00 C 0.96 0.96 0.96 0.42 -0.47 88 15 37 +15
16OCT26 197.50 C 0.75 0.75 0.75 0.29 -0.37 88 15 60 0
16OCT26 200.00 C 0.50 0.58 0.35 0.20 -0.28 88 79 35 -26
16OCT26 202.50 C 0.00 0.00 0.00 0.13 -0.22 87 0 16 0
16OCT26 205.00 C 0.35 0.35 0.35 0.09 -0.16 88 15 15 +14
16OCT26 207.50 C 0.00 0.00 0.00 0.06 -0.12 88 0 20 0
16OCT26 210.00 C 0.00 0.00 0.00 0.04 -0.09 88 0 1 0
16OCT26 212.50 C 0.00 0.00 0.00 0.03 -0.06 90 0 3 0
16OCT26 215.00 C 0.00 0.00 0.00 0.02 -0.04 90 0 0 0
16OCT26 217.50 C 0.00 0.00 0.00 0.01 -0.03 88 0 15 0
16OCT26 220.00 C 0.00 0.00 0.00 0.01 -0.02 92 0 0 0
16OCT26 222.50 C 0.00 0.00 0.00 0.01 -0.01 96 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 100 0 22 0
16OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
16OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
16OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
16OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 33.24 - 73 0 0 -
23OCT26 141.00 C 0.00 0.00 0.00 32.29 - 73 0 0 -
23OCT26 142.00 C 0.00 0.00 0.00 31.34 -2.03 73 0 0 0
23OCT26 143.00 C 0.00 0.00 0.00 30.41 -2.02 73 0 0 0
23OCT26 144.00 C 0.00 0.00 0.00 29.48 -2.02 73 0 0 0
23OCT26 145.00 C 0.00 0.00 0.00 28.56 -2.02 73 0 0 0
23OCT26 146.00 C 0.00 0.00 0.00 27.64 -2.02 73 0 0 0
23OCT26 147.00 C 0.00 0.00 0.00 26.74 -2.01 73 0 0 0
23OCT26 148.00 C 0.00 0.00 0.00 25.85 -2.01 73 0 0 0
23OCT26 149.00 C 0.00 0.00 0.00 24.96 -2.01 73 0 0 0
23OCT26 150.00 C 0.00 0.00 0.00 24.09 -2.00 73 0 0 0
23OCT26 152.50 C 0.00 0.00 0.00 21.97 -1.97 73 0 0 0
23OCT26 155.00 C 0.00 0.00 0.00 19.92 -1.96 73 0 0 0
23OCT26 157.50 C 0.00 0.00 0.00 17.97 -1.92 73 0 0 0
23OCT26 160.00 C 0.00 0.00 0.00 16.12 -1.88 73 0 0 0
23OCT26 162.50 C 10.22 10.22 10.22 14.38 -1.83 73 15 15 +15
23OCT26 165.00 C 8.86 8.86 8.86 12.37 -2.15 69 15 15 +15
23OCT26 167.50 C 0.00 0.00 0.00 10.91 -1.64 70 0 15 0
23OCT26 170.00 C 0.00 0.00 0.00 9.56 -1.57 70 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 8.33 -1.49 71 0 0 0
23OCT26 175.00 C 8.50 8.50 8.50 7.21 -1.41 71 4 4 +4
23OCT26 177.50 C 0.00 0.00 0.00 6.21 -1.31 71 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 5.31 -1.22 71 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 4.52 -1.12 72 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 3.82 -1.03 72 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 3.21 -0.94 72 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 2.68 -0.85 72 0 0 0
23OCT26 192.50 C 1.34 1.34 1.34 2.25 -0.74 72 15 15 +15
23OCT26 195.00 C 0.00 0.00 0.00 1.89 -0.63 73 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 1.60 -0.53 73 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 1.31 -0.55 73 0 0 0
23OCT26 202.50 C 0.00 0.00 0.00 1.07 -0.47 74 0 0 0
23OCT26 205.00 C 0.00 0.00 0.00 0.86 -0.42 73 0 0 0
23OCT26 207.50 C 0.00 0.00 0.00 0.69 -0.37 73 0 0 0
23OCT26 210.00 C 0.00 0.00 0.00 0.56 -0.30 73 0 0 0
23OCT26 212.50 C 0.00 0.00 0.00 0.44 -0.27 73 0 0 0
23OCT26 215.00 C 0.00 0.00 0.00 0.35 -0.22 73 0 0 0
23OCT26 217.50 C 0.00 0.00 0.00 0.28 -0.18 73 0 0 0
23OCT26 220.00 C 0.00 0.00 0.00 0.22 -0.15 73 0 0 0
23OCT26 222.50 C 0.00 0.00 0.00 0.17 -0.13 73 0 0 0
23OCT26 225.00 C 0.00 0.00 0.00 0.13 -0.11 73 0 0 0
23OCT26 227.50 C 0.00 0.00 0.00 0.10 -0.09 73 0 0 0
23OCT26 230.00 C 0.00 0.00 0.00 0.08 -0.07 73 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 23.37 - 73 0 0 -
29OCT26 155.00 C 0.00 0.00 0.00 21.48 - 73 0 0 -
29OCT26 157.50 C 0.00 0.00 0.00 19.68 -1.82 73 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 17.96 -1.78 73 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 16.34 -1.73 73 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 14.81 -1.68 73 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 13.38 -1.62 73 0 0 0
29OCT26 170.00 C 8.70 11.40 8.70 11.73 -1.46 70 18 33 +18
29OCT26 172.50 C 0.00 0.00 0.00 10.48 -1.44 70 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 9.37 -1.37 71 0 15 0
29OCT26 177.50 C 0.00 0.00 0.00 8.35 -1.30 71 0 15 0
29OCT26 180.00 C 0.00 0.00 0.00 7.41 -1.23 71 0 32 0
29OCT26 182.50 C 6.05 6.05 6.05 6.56 -1.15 71 36 44 +14
29OCT26 185.00 C 0.00 0.00 0.00 5.78 -1.08 71 0 90 0
29OCT26 187.50 C 4.99 4.99 4.99 5.08 -1.01 71 2 47 +2
29OCT26 190.00 C 0.00 0.00 0.00 4.45 -0.94 72 0 110 0
29OCT26 192.50 C 0.00 0.00 0.00 3.96 -0.80 72 0 137 0
29OCT26 195.00 C 2.56 2.56 2.56 3.51 -0.67 73 15 140 +15
29OCT26 197.50 C 2.14 2.14 2.14 3.09 -0.58 73 3 120 -3
29OCT26 200.00 C 1.76 2.40 1.76 2.70 -0.51 73 24 117 +7
29OCT26 205.00 C 0.00 0.00 0.00 2.01 -0.51 73 0 74 0
29OCT26 210.00 C 0.00 0.00 0.00 1.47 -0.48 73 0 91 0
29OCT26 215.00 C 0.00 0.00 0.00 1.07 -0.38 73 0 136 0
29OCT26 220.00 C 0.00 0.00 0.00 0.77 -0.30 73 0 4,012 0
29OCT26 225.00 C 0.71 0.71 0.62 0.55 -0.23 73 41 153 0
29OCT26 230.00 C 0.00 0.00 0.00 0.39 -0.18 73 0 510 0
29OCT26 235.00 C 0.00 0.00 0.00 0.27 -0.14 73 0 35 0
29OCT26 240.00 C 0.53 0.53 0.53 0.19 -0.10 73 20 55 +20
29OCT26 245.00 C 0.00 0.00 0.00 0.13 -0.08 73 0 90 0
29OCT26 250.00 C 0.00 0.00 0.00 0.09 -0.06 73 0 77 0
29OCT26 255.00 C 0.00 0.00 0.00 0.06 -0.04 73 0 99 0
29OCT26 260.00 C 0.00 0.00 0.00 0.04 -0.03 73 0 44 0
29OCT26 265.00 C 0.00 0.00 0.00 0.03 -0.02 74 0 5 0
29OCT26 270.00 C 0.00 0.00 0.00 0.02 -0.02 74 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 84 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 342 0
29OCT26 285.00 C 0.35 0.35 0.35 0.01 0.00 77 6 69 -6
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 79 0 32 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 81 0 50 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 84 0 44 0
27NOV26 152.50 C 0.00 0.00 0.00 28.96 - 72 0 0 -
27NOV26 155.00 C 0.00 0.00 0.00 27.38 - 72 0 0 -
27NOV26 157.50 C 20.38 20.38 20.38 25.09 -2.30 68 30 30 +30
27NOV26 160.00 C 20.55 20.55 20.55 23.66 -2.23 69 3 3 +3
27NOV26 162.50 C 19.31 19.31 19.18 22.99 -1.45 72 17 17 +17
27NOV26 165.00 C 17.99 18.07 16.66 21.36 -1.70 71 73 73 +73
27NOV26 167.50 C 16.88 16.92 15.96 19.75 -1.33 69 47 45 +45
27NOV26 170.00 C 15.96 18.18 15.27 18.56 -1.29 70 60 45 +45
27NOV26 172.50 C 0.00 0.00 0.00 17.43 -1.24 70 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 16.35 -1.20 70 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 15.32 -1.16 70 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 14.35 -1.12 70 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 13.42 -1.08 70 0 0 0
27NOV26 185.00 C 9.85 13.00 9.85 12.55 -1.03 70 2 12 +1
27NOV26 187.50 C 9.84 11.50 9.84 11.72 -0.99 71 16 35 +15
27NOV26 190.00 C 9.77 9.77 9.25 10.94 -0.95 71 30 63 +22
27NOV26 192.50 C 0.00 0.00 0.00 10.22 -0.89 71 0 90 0
27NOV26 195.00 C 0.00 0.00 0.00 9.65 -0.73 71 0 59 0
27NOV26 197.50 C 6.72 9.52 6.72 9.04 -0.65 72 6 65 0
27NOV26 200.00 C 0.00 0.00 0.00 8.47 -0.62 72 0 25 0
27NOV26 205.00 C 0.00 0.00 0.00 7.43 -0.60 72 0 32 0
27NOV26 210.00 C 5.77 6.35 5.77 6.45 -0.64 73 18 118 -4
27NOV26 215.00 C 5.06 5.06 5.06 5.61 -0.62 73 15 30 -14
27NOV26 220.00 C 0.00 0.00 0.00 4.81 -0.56 73 0 146 0
27NOV26 225.00 C 5.13 5.13 5.13 4.12 -0.50 73 15 47 -15
27NOV26 230.00 C 0.00 0.00 0.00 3.52 -0.44 73 0 77 0
27NOV26 235.00 C 2.90 3.59 2.90 3.00 -0.40 73 25 74 -15
27NOV26 240.00 C 2.76 2.96 2.76 2.55 -0.36 73 31 80 +11
27NOV26 245.00 C 0.00 0.00 0.00 2.17 -0.31 73 0 43 0
27NOV26 250.00 C 0.00 0.00 0.00 1.84 -0.27 73 0 77 0
27NOV26 255.00 C 0.00 0.00 0.00 1.56 -0.24 73 0 43 0
27NOV26 260.00 C 0.00 0.00 0.00 1.32 -0.21 73 0 15 0
27NOV26 265.00 C 0.00 0.00 0.00 1.12 -0.18 73 0 40 0
27NOV26 270.00 C 0.00 0.00 0.00 0.94 -0.16 72 0 38 0
27NOV26 275.00 C 0.00 0.00 0.00 0.79 -0.14 72 0 11 0
27NOV26 280.00 C 0.00 0.00 0.00 0.67 -0.12 72 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 0.55 -0.12 72 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.46 -0.09 72 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.39 -0.07 72 0 55 0
27NOV26 300.00 C 0.75 0.80 0.73 0.32 -0.07 72 18 174 +10
30DEC26 152.50 C 0.00 0.00 0.00 33.43 - 70 0 0 -
30DEC26 155.00 C 0.00 0.00 0.00 31.98 - 70 0 0 -
30DEC26 157.50 C 0.00 0.00 0.00 30.58 -1.42 70 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 29.22 -1.39 70 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 27.91 -1.36 70 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 26.65 -1.32 70 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 25.43 -1.29 70 0 0 0
30DEC26 170.00 C 20.30 20.30 20.30 23.55 -1.20 68 1 16 0
30DEC26 172.50 C 0.00 0.00 0.00 22.44 -1.18 68 0 14 0
30DEC26 175.00 C 20.85 20.85 20.85 21.38 -1.15 68 12 14 +12
30DEC26 177.50 C 0.00 0.00 0.00 20.37 -1.12 68 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 19.40 -1.09 68 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 18.47 -1.05 69 0 15 0
30DEC26 185.00 C 18.35 18.35 18.35 17.66 -0.94 69 6 15 0
30DEC26 187.50 C 0.00 0.00 0.00 16.73 -0.98 69 0 33 0
30DEC26 190.00 C 0.00 0.00 0.00 15.91 -0.95 69 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 15.56 -0.49 70 0 33 0
30DEC26 195.00 C 0.00 0.00 0.00 15.26 -0.41 72 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 14.50 -0.26 72 0 64 0
30DEC26 200.00 C 0.00 0.00 0.00 13.77 -0.62 72 0 44 0
30DEC26 205.00 C 9.44 9.44 9.44 12.42 -0.48 72 38 31 -24
30DEC26 210.00 C 8.81 10.61 8.81 11.18 -0.38 71 16 115 +16
30DEC26 215.00 C 8.32 8.32 8.29 10.06 -0.47 71 32 223 0
30DEC26 220.00 C 7.50 7.50 7.50 9.04 -0.66 71 15 36 +15
30DEC26 225.00 C 0.00 0.00 0.00 8.12 -0.60 71 0 45 0
30DEC26 230.00 C 0.00 0.00 0.00 7.07 -0.77 70 0 54 0
30DEC26 235.00 C 0.00 0.00 0.00 6.34 -0.71 70 0 75 0
30DEC26 240.00 C 0.00 0.00 0.00 5.68 -0.65 70 0 44 0
30DEC26 245.00 C 0.00 0.00 0.00 5.09 -0.59 70 0 33 0
30DEC26 250.00 C 0.00 0.00 0.00 4.55 -0.54 70 0 22 0
30DEC26 255.00 C 0.00 0.00 0.00 4.07 -0.49 70 0 48 0
30DEC26 260.00 C 0.00 0.00 0.00 3.64 -0.45 70 0 135 0
30DEC26 265.00 C 0.00 0.00 0.00 3.25 -0.30 70 0 3 0
30DEC26 270.00 C 0.00 0.00 0.00 2.91 -0.27 70 0 18 0
30DEC26 275.00 C 0.00 0.00 0.00 2.60 -0.33 70 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 2.32 -0.30 70 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 2.07 -0.27 70 0 3 0
30DEC26 290.00 C 0.00 0.00 0.00 1.85 -0.19 70 0 45 0
30DEC26 295.00 C 0.00 0.00 0.00 1.65 -0.17 70 0 2 0
30DEC26 300.00 C 0.00 0.00 0.00 1.47 -0.16 70 0 62 0
28JAN27 152.50 C 0.00 0.00 0.00 37.17 - 71 0 0 -
28JAN27 155.00 C 0.00 0.00 0.00 35.80 - 71 0 0 -
28JAN27 157.50 C 0.00 0.00 0.00 34.47 -1.56 71 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 33.18 -1.53 71 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 31.93 -1.51 71 0 0 0
28JAN27 165.00 C 26.33 26.33 26.33 29.80 -2.40 68 15 15 +15
28JAN27 167.50 C 25.30 25.30 25.30 28.89 -1.19 69 15 15 +15
28JAN27 170.00 C 24.32 24.32 24.32 27.57 -1.38 69 15 26 +15
28JAN27 172.50 C 0.00 0.00 0.00 26.51 -1.35 69 0 13 0
28JAN27 175.00 C 0.00 0.00 0.00 25.48 -1.33 69 0 55 0
28JAN27 177.50 C 24.79 24.79 24.79 24.49 -1.30 69 12 54 +9
28JAN27 180.00 C 0.00 0.00 0.00 23.53 -1.28 69 0 22 0
28JAN27 182.50 C 0.00 0.00 0.00 22.61 -1.25 69 0 15 0
28JAN27 185.00 C 19.18 19.18 19.18 21.71 -1.23 69 16 39 +16
28JAN27 187.50 C 0.00 0.00 0.00 20.85 -1.20 69 0 21 0
28JAN27 190.00 C 0.00 0.00 0.00 20.02 -1.17 69 0 15 0
28JAN27 192.50 C 0.00 0.00 0.00 19.31 -1.06 70 0 36 0
28JAN27 195.00 C 0.00 0.00 0.00 18.45 -1.76 69 0 59 0
28JAN27 197.50 C 0.00 0.00 0.00 17.71 -1.55 69 0 60 0
28JAN27 200.00 C 0.00 0.00 0.00 16.99 -1.44 70 0 45 0
28JAN27 205.00 C 0.00 0.00 0.00 16.13 -0.93 71 0 30 0
28JAN27 210.00 C 0.00 0.00 0.00 14.44 -1.49 70 0 15 0
28JAN27 215.00 C 0.00 0.00 0.00 13.55 -1.26 71 0 45 0
28JAN27 220.00 C 0.00 0.00 0.00 12.54 -0.89 71 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 11.52 -0.88 71 0 15 0
28JAN27 230.00 C 0.00 0.00 0.00 10.58 -0.81 71 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 9.72 -0.76 71 0 8 0
28JAN27 240.00 C 0.00 0.00 0.00 8.92 -0.72 71 0 8 0
28JAN27 245.00 C 0.00 0.00 0.00 8.19 -0.67 71 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 7.51 -0.64 71 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 43.86 - 72 0 0 -
30MAR27 155.00 C 0.00 0.00 0.00 42.60 - 72 0 0 -
30MAR27 157.50 C 0.00 0.00 0.00 41.38 -1.51 72 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 40.19 -0.32 72 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 39.03 -1.47 72 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.91 -1.44 72 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 36.81 -1.42 72 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 34.67 -2.47 70 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 33.66 -1.34 70 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 32.68 -1.32 70 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 31.73 -1.30 70 0 175 0
30MAR27 180.00 C 0.00 0.00 0.00 30.80 -1.28 70 0 160 0
30MAR27 182.50 C 0.00 0.00 0.00 29.90 -1.26 70 0 18 0
30MAR27 185.00 C 0.00 0.00 0.00 29.02 -1.24 70 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 28.17 -1.22 70 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 27.34 -1.20 70 0 42 0
30MAR27 192.50 C 0.00 0.00 0.00 26.62 -1.09 70 0 44 0
30MAR27 195.00 C 0.00 0.00 0.00 25.76 -1.15 70 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 25.19 -0.94 71 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 24.26 -1.12 70 0 30 0
30MAR27 205.00 C 0.00 0.00 0.00 22.85 -1.08 70 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 21.52 -1.04 70 0 54 0
30MAR27 215.00 C 0.00 0.00 0.00 20.89 -0.38 72 0 245 0
30MAR27 220.00 C 0.00 0.00 0.00 19.17 -0.88 71 0 259 0
30MAR27 225.00 C 0.00 0.00 0.00 18.42 -0.48 72 0 37 0
30MAR27 230.00 C 0.00 0.00 0.00 17.43 -0.39 72 0 47 0
30MAR27 235.00 C 0.00 0.00 0.00 16.43 -0.50 72 0 13 0
30MAR27 240.00 C 0.00 0.00 0.00 15.48 -0.36 72 0 12 0
30MAR27 245.00 C 0.00 0.00 0.00 14.58 -0.81 72 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 13.73 -0.78 72 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 12.93 -0.76 72 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 12.22 -0.46 72 0 13 0
30MAR27 265.00 C 0.00 0.00 0.00 11.48 -0.69 72 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 10.81 -0.67 72 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 10.19 -0.64 72 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 9.60 -0.61 72 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 9.32 -0.42 73 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 8.53 -0.56 72 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 8.04 -0.54 72 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 7.58 -0.76 72 0 40 0
29JUN27 152.50 C 0.00 0.00 0.00 52.45 - 74 0 0 -
29JUN27 155.00 C 0.00 0.00 0.00 51.31 - 74 0 0 -
29JUN27 157.50 C 0.00 0.00 0.00 50.20 -1.72 74 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 49.12 -1.71 74 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 48.06 -1.69 74 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 47.02 -1.68 74 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 46.00 -1.67 74 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 45.01 -1.65 74 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 44.04 -1.64 74 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 43.10 -1.62 74 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 42.17 -0.29 74 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 41.26 -0.31 74 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 39.17 -1.53 72 0 30 0
29JUN27 185.00 C 0.00 0.00 0.00 38.33 -1.51 72 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 37.51 -1.50 72 0 27 0
29JUN27 190.00 C 0.00 0.00 0.00 36.71 -1.48 72 0 15 0
29JUN27 192.50 C 0.00 0.00 0.00 36.70 -0.70 73 0 45 0
29JUN27 195.00 C 0.00 0.00 0.00 35.16 -1.46 72 0 39 0
29JUN27 197.50 C 0.00 0.00 0.00 34.41 -1.44 72 0 215 0
29JUN27 200.00 C 0.00 0.00 0.00 34.40 -1.44 73 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 32.28 -1.38 72 0 15 0
29JUN27 210.00 C 0.00 0.00 0.00 31.87 -1.41 74 0 15 0
29JUN27 215.00 C 0.00 0.00 0.00 30.54 -1.38 74 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 29.27 -1.36 74 0 244 0
29JUN27 225.00 C 0.00 0.00 0.00 28.06 -0.44 74 0 229 0
29JUN27 230.00 C 0.00 0.00 0.00 26.90 -0.45 74 0 29 0
29JUN27 235.00 C 0.00 0.00 0.00 25.20 -1.05 73 0 27 0
29JUN27 240.00 C 0.00 0.00 0.00 24.73 -1.24 74 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 23.72 -1.22 74 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 22.76 -1.18 74 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 21.84 -1.15 74 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 20.95 -1.13 74 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 20.11 -1.11 74 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 19.31 -1.07 74 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 18.53 -1.06 74 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 17.80 -1.03 74 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 17.09 -1.01 74 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 16.42 -0.98 74 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 15.78 -0.95 74 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 15.16 -0.93 74 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 60.02 - 75 0 0 -
29SEP27 155.00 C 0.00 0.00 0.00 58.97 - 75 0 0 -
29SEP27 157.50 C 0.00 0.00 0.00 57.95 -1.12 75 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 56.94 -1.10 75 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 55.96 -1.08 75 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 55.00 -1.06 75 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 52.43 -1.01 73 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 51.53 -1.00 73 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 50.65 -0.98 73 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 49.78 -0.97 73 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 48.94 -0.95 73 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 48.11 -0.93 73 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 47.29 -0.92 73 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 46.49 -0.90 73 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 45.71 -0.89 73 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 44.94 -0.87 73 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 44.19 -0.86 73 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 44.18 -0.11 75 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 44.05 -0.23 75 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 43.32 -0.83 75 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 41.89 -0.81 75 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 40.53 -0.78 75 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 39.21 -0.76 75 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 37.94 -0.73 75 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 36.72 -0.71 75 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 35.55 -0.68 75 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 33.39 -0.64 74 0 24 0
29SEP27 240.00 C 0.00 0.00 0.00 32.33 -1.05 74 0 19 0
29SEP27 245.00 C 0.00 0.00 0.00 32.29 +0.38 75 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 31.28 +0.37 75 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 30.31 -0.57 75 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 29.37 -0.55 75 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 28.47 -0.53 75 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 27.60 -0.51 75 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 26.76 -0.50 75 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 25.95 -0.48 75 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 25.17 -0.46 75 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 24.42 -0.44 75 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 23.69 -0.43 75 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 22.99 -0.42 75 0 4 0
TOTAL CALL 1,044 13,567 +479
16OCT26 140.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
16OCT26 141.00 P 0.00 0.00 0.00 0.02 - 87 0 0 -
16OCT26 142.00 P 0.00 0.00 0.00 0.03 -0.02 89 0 0 0
16OCT26 143.00 P 0.00 0.00 0.00 0.04 -0.02 89 0 0 0
16OCT26 144.00 P 0.39 0.39 0.39 0.05 -0.02 88 10 10 +10
16OCT26 145.00 P 0.00 0.00 0.00 0.06 -0.03 88 0 0 0
16OCT26 146.00 P 0.46 0.46 0.46 0.08 -0.03 88 15 15 +15
16OCT26 147.00 P 0.00 0.00 0.00 0.10 -0.04 88 0 0 0
16OCT26 148.00 P 0.59 0.59 0.40 0.12 -0.05 87 45 68 +45
16OCT26 149.00 P 0.00 0.00 0.00 0.16 -0.04 88 0 0 0
16OCT26 150.00 P 0.37 0.37 0.37 0.19 -0.06 87 15 15 +15
16OCT26 152.50 P 0.00 0.00 0.00 0.32 -0.08 87 0 0 0
16OCT26 155.00 P 0.65 0.65 0.65 0.52 -0.08 88 15 16 +15
16OCT26 157.50 P 0.74 0.74 0.74 0.80 -0.08 88 15 45 0
16OCT26 160.00 P 2.60 3.80 2.60 1.19 -0.07 88 21 86 +21
16OCT26 162.50 P 0.00 0.00 0.00 1.71 -0.05 88 0 30 0
16OCT26 165.00 P 5.82 5.82 2.70 2.38 -0.01 88 26 49 +15
16OCT26 167.50 P 6.21 6.21 6.05 3.21 +0.04 89 512 473 +432
16OCT26 170.00 P 7.85 7.85 7.85 4.23 +0.13 89 2 56 -2
16OCT26 172.50 P 0.00 0.00 0.00 5.45 +0.26 90 0 15 0
16OCT26 175.00 P 0.00 0.00 0.00 6.85 +0.42 90 0 42 0
16OCT26 177.50 P 9.77 9.77 9.77 8.43 +0.56 91 7 12 -7
16OCT26 180.00 P 0.00 0.00 0.00 10.18 +0.72 92 0 27 0
16OCT26 182.50 P 0.00 0.00 0.00 11.85 +0.65 89 0 5 0
16OCT26 185.00 P 0.00 0.00 0.00 13.85 +1.17 90 0 2 0
16OCT26 187.50 P 0.00 0.00 0.00 15.79 +1.19 87 0 15 0
16OCT26 190.00 P 0.00 0.00 0.00 17.97 +1.31 87 0 31 0
16OCT26 192.50 P 0.00 0.00 0.00 20.24 +1.44 87 0 300 0
16OCT26 195.00 P 0.00 0.00 0.00 22.57 +1.56 87 0 1,433 0
16OCT26 197.50 P 0.00 0.00 0.00 24.95 +1.67 87 0 27 0
16OCT26 200.00 P 0.00 0.00 0.00 27.36 +1.74 87 0 34 0
16OCT26 202.50 P 0.00 0.00 0.00 29.79 +0.96 87 0 48 0
16OCT26 205.00 P 0.00 0.00 0.00 32.26 +1.87 88 0 30 0
16OCT26 207.50 P 0.00 0.00 0.00 34.73 +1.90 87 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 37.21 +1.93 85 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 39.70 +1.95 0 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 42.20 +1.97 0 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 44.70 +1.99 0 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 47.20 +2.00 0 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 49.70 +2.00 0 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 52.20 +2.00 0 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 54.70 +2.00 0 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 57.20 +2.00 0 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 59.70 +2.00 0 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 62.20 +2.00 0 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 64.70 +2.00 0 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 67.20 +2.00 0 0 0 0
16OCT26 242.50 P 0.00 0.00 0.00 69.70 +2.00 0 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 72.20 +2.00 0 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 74.70 +2.00 0 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 77.20 +2.00 0 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 79.70 +2.00 0 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 82.20 +2.00 0 0 0 0
23OCT26 140.00 P 0.84 0.84 0.84 0.32 - 73 2 2 -
23OCT26 141.00 P 0.00 0.00 0.00 0.37 - 73 0 0 -
23OCT26 142.00 P 0.00 0.00 0.00 0.42 -0.02 73 0 10 0
23OCT26 143.00 P 0.00 0.00 0.00 0.49 -0.01 73 0 0 0
23OCT26 144.00 P 0.00 0.00 0.00 0.57 -0.01 73 0 0 0
23OCT26 145.00 P 0.00 0.00 0.00 0.64 -0.01 73 0 1 0
23OCT26 146.00 P 0.00 0.00 0.00 0.73 0.00 73 0 0 0
23OCT26 147.00 P 0.00 0.00 0.00 0.84 +0.01 73 0 0 0
23OCT26 148.00 P 1.94 1.94 1.94 0.95 +0.01 74 15 15 +15
23OCT26 149.00 P 0.00 0.00 0.00 1.06 +0.01 74 0 0 0
23OCT26 150.00 P 2.80 2.80 2.80 1.19 +0.02 73 1 1 +1
23OCT26 152.50 P 0.00 0.00 0.00 1.57 +0.02 74 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 2.06 +0.07 74 0 4 0
23OCT26 157.50 P 0.00 0.00 0.00 2.61 +0.11 74 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 3.28 +0.13 74 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 4.08 +0.22 74 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 4.95 +0.24 74 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 5.99 +0.32 75 0 1 0
23OCT26 170.00 P 9.80 9.80 9.80 7.14 +0.43 75 2 15 0
23OCT26 172.50 P 0.00 0.00 0.00 8.38 +0.46 75 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 9.80 +0.62 75 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 11.28 +0.66 76 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 12.92 +0.79 76 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 14.39 +0.62 75 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 16.00 +0.95 73 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 17.88 +1.06 73 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 19.82 +1.14 73 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 21.87 +1.25 73 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 23.95 +1.31 73 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 26.13 +1.41 73 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 28.33 +1.47 73 0 0 0
23OCT26 202.50 P 0.00 0.00 0.00 30.61 +1.55 73 0 0 0
23OCT26 205.00 P 0.00 0.00 0.00 32.90 +1.60 73 0 0 0
23OCT26 207.50 P 0.00 0.00 0.00 35.25 +1.67 73 0 0 0
23OCT26 210.00 P 0.00 0.00 0.00 37.61 +1.71 73 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 40.02 +1.77 73 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 42.43 +1.81 73 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 44.87 +1.84 73 0 0 0
23OCT26 220.00 P 0.00 0.00 0.00 47.31 +1.87 73 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 49.78 +1.90 73 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 52.25 +1.93 73 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 54.73 +1.94 73 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 57.21 +1.96 72 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 2.93 - 74 0 0 -
29OCT26 155.00 P 0.00 0.00 0.00 3.58 - 74 0 0 -
29OCT26 157.50 P 6.02 6.02 6.02 4.26 +0.16 74 3 8 0
29OCT26 160.00 P 7.70 7.70 6.20 5.11 +0.26 74 6 4 +4
29OCT26 162.50 P 0.00 0.00 0.00 5.97 +0.26 74 0 0 0
29OCT26 165.00 P 9.80 9.80 9.80 7.01 +0.36 74 3 3 +3
29OCT26 167.50 P 10.28 10.28 10.28 8.07 +0.37 74 3 16 +3
29OCT26 170.00 P 10.39 10.39 9.10 9.10 +0.29 73 16 111 -15
29OCT26 172.50 P 0.00 0.00 0.00 10.57 +0.51 75 0 22 0
29OCT26 175.00 P 0.00 0.00 0.00 11.92 +0.58 75 0 112 0
29OCT26 177.50 P 0.00 0.00 0.00 13.36 +0.56 75 0 71 0
29OCT26 180.00 P 0.00 0.00 0.00 14.80 +0.54 74 0 322 0
29OCT26 182.50 P 0.00 0.00 0.00 16.23 +0.35 73 0 119 0
29OCT26 185.00 P 0.00 0.00 0.00 17.94 +0.91 73 0 144 0
29OCT26 187.50 P 0.00 0.00 0.00 19.72 +0.98 73 0 25 0
29OCT26 190.00 P 0.00 0.00 0.00 21.55 +1.03 73 0 96 0
29OCT26 192.50 P 0.00 0.00 0.00 23.50 +1.17 73 0 80 0
29OCT26 195.00 P 0.00 0.00 0.00 25.45 +1.17 73 0 226 0
29OCT26 197.50 P 0.00 0.00 0.00 28.18 +1.16 79 0 94 0
29OCT26 200.00 P 0.00 0.00 0.00 30.49 +2.22 81 0 526 0
29OCT26 205.00 P 0.00 0.00 0.00 34.95 +1.52 84 0 169 0
29OCT26 210.00 P 0.00 0.00 0.00 38.88 +0.92 79 0 157 0
29OCT26 215.00 P 0.00 0.00 0.00 44.29 +1.67 90 0 99 0
29OCT26 220.00 P 0.00 0.00 0.00 48.67 +1.27 88 0 129 0
29OCT26 225.00 P 52.26 55.00 52.26 53.16 +0.90 86 4 112 0
29OCT26 230.00 P 0.00 0.00 0.00 58.82 +1.60 102 0 450 0
29OCT26 235.00 P 0.00 0.00 0.00 62.31 +0.32 73 0 60 0
29OCT26 240.00 P 0.00 0.00 0.00 67.25 +1.93 72 0 59 0
29OCT26 245.00 P 0.00 0.00 0.00 72.88 +0.51 100 0 43 0
29OCT26 250.00 P 0.00 0.00 0.00 77.20 +1.98 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 82.20 +2.00 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 87.20 +2.00 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 92.20 +2.00 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 97.20 +2.00 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 102.20 +2.00 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 107.20 +2.00 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 112.20 +2.00 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 117.20 +2.00 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 122.20 +2.00 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 127.20 +2.00 0 0 0 0
27NOV26 152.50 P 9.52 10.56 9.52 8.35 - 73 42 42 -
27NOV26 155.00 P 0.00 0.00 0.00 9.25 - 73 0 0 -
27NOV26 157.50 P 12.71 12.95 12.71 10.26 +0.54 73 25 19 0
27NOV26 160.00 P 14.30 14.30 12.10 11.35 +0.55 74 3 3 +3
27NOV26 162.50 P 14.90 14.90 14.90 12.45 +0.55 74 1 1 +1
27NOV26 165.00 P 16.16 17.23 14.06 13.61 +0.62 74 69 59 +59
27NOV26 167.50 P 0.00 0.00 0.00 14.91 +0.70 74 0 0 0
27NOV26 170.00 P 18.20 19.25 15.69 16.20 +0.70 74 508 350 -168
27NOV26 172.50 P 0.00 0.00 0.00 17.51 +0.71 74 0 14 0
27NOV26 175.00 P 21.59 21.59 19.35 18.98 +0.86 74 29 34 +14
27NOV26 177.50 P 20.84 20.84 20.84 20.49 +0.86 75 15 104 +15
27NOV26 180.00 P 24.60 24.60 24.60 21.99 +0.86 75 1 185 +1
27NOV26 182.50 P 0.00 0.00 0.00 23.55 +0.92 75 0 132 0
27NOV26 185.00 P 27.44 27.44 27.44 25.24 +1.02 75 1 96 +1
27NOV26 187.50 P 0.00 0.00 0.00 26.94 +1.03 75 0 15 0
27NOV26 190.00 P 0.00 0.00 0.00 28.64 +1.03 76 0 60 0
27NOV26 192.50 P 0.00 0.00 0.00 30.42 +1.11 76 0 26 0
27NOV26 195.00 P 0.00 0.00 0.00 32.30 +1.19 76 0 102 0
27NOV26 197.50 P 0.00 0.00 0.00 34.18 +1.20 76 0 73 0
27NOV26 200.00 P 0.00 0.00 0.00 36.06 +1.20 77 0 33 0
27NOV26 205.00 P 0.00 0.00 0.00 40.06 +1.36 78 0 365 0
27NOV26 210.00 P 0.00 0.00 0.00 44.14 +1.37 78 0 65 0
27NOV26 215.00 P 0.00 0.00 0.00 48.26 +1.38 79 0 33 0
27NOV26 220.00 P 0.00 0.00 0.00 51.21 +1.47 72 0 15 0
27NOV26 225.00 P 0.00 0.00 0.00 55.53 +1.56 72 0 36 0
27NOV26 230.00 P 0.00 0.00 0.00 59.97 +1.60 72 0 23 0
27NOV26 235.00 P 0.00 0.00 0.00 64.44 +1.62 72 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 69.05 +1.70 72 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 75.07 +0.95 83 0 150 0
27NOV26 250.00 P 0.00 0.00 0.00 79.69 +0.80 84 0 135 0
27NOV26 255.00 P 0.00 0.00 0.00 85.48 +1.71 93 0 105 0
27NOV26 260.00 P 0.00 0.00 0.00 90.02 +1.35 92 0 90 0
27NOV26 265.00 P 0.00 0.00 0.00 92.74 +1.87 72 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 97.60 +1.88 72 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 102.48 +1.91 72 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 107.39 +1.93 72 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 112.32 +1.94 72 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 117.27 +1.96 72 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 122.23 +1.97 72 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 127.21 +1.98 72 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 12.47 - 72 0 0 -
30DEC26 155.00 P 0.00 0.00 0.00 13.60 - 72 0 0 -
30DEC26 157.50 P 0.00 0.00 0.00 14.72 +0.61 72 0 0 0
30DEC26 160.00 P 17.80 17.80 15.97 15.84 +0.61 72 2 2 +2
30DEC26 162.50 P 0.00 0.00 0.00 17.02 +0.66 72 0 0 0
30DEC26 165.00 P 19.50 21.32 19.50 18.35 +0.76 72 16 16 +16
30DEC26 167.50 P 22.92 22.92 22.85 19.68 +0.76 72 30 30 +30
30DEC26 170.00 P 24.09 24.09 24.09 21.01 +0.77 72 1 26 0
30DEC26 172.50 P 0.00 0.00 0.00 22.34 +0.77 72 0 17 0
30DEC26 175.00 P 0.00 0.00 0.00 23.85 +0.92 73 0 27 0
30DEC26 177.50 P 0.00 0.00 0.00 25.38 +0.93 73 0 78 0
30DEC26 180.00 P 0.00 0.00 0.00 26.91 +0.93 73 0 248 0
30DEC26 182.50 P 0.00 0.00 0.00 28.44 +0.92 73 0 205 0
30DEC26 185.00 P 0.00 0.00 0.00 30.02 +0.97 73 0 58 0
30DEC26 187.50 P 0.00 0.00 0.00 31.71 +1.06 73 0 48 0
30DEC26 190.00 P 0.00 0.00 0.00 33.47 +1.09 73 0 55 0
30DEC26 192.50 P 0.00 0.00 0.00 35.15 +1.05 73 0 45 0
30DEC26 195.00 P 0.00 0.00 0.00 36.92 +1.09 74 0 65 0
30DEC26 197.50 P 0.00 0.00 0.00 38.69 +1.14 74 0 149 0
30DEC26 200.00 P 0.00 0.00 0.00 40.59 +1.25 74 0 78 0
30DEC26 205.00 P 0.00 0.00 0.00 44.39 +1.25 75 0 117 0
30DEC26 210.00 P 0.00 0.00 0.00 46.81 -0.14 70 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 50.79 +1.37 70 0 1 0
30DEC26 220.00 P 0.00 0.00 0.00 54.79 +1.37 70 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 58.83 +1.41 70 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 63.09 +1.52 70 0 21 0
30DEC26 235.00 P 0.00 0.00 0.00 67.35 +1.52 70 0 6 0
30DEC26 240.00 P 0.00 0.00 0.00 71.64 +1.54 70 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 76.11 +1.64 70 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 80.58 +1.64 70 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 85.48 +1.71 72 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 90.02 +1.35 72 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 94.33 +1.75 70 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 98.98 +1.75 70 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 103.68 +1.79 70 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 108.45 +1.83 70 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 113.23 +1.84 70 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 118.02 +1.85 70 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 122.85 +1.88 70 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 127.72 +1.90 70 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 16.02 - 72 0 0 -
28JAN27 155.00 P 18.54 18.54 18.54 17.17 - 72 15 15 -
28JAN27 157.50 P 19.76 19.76 19.76 18.32 +0.45 73 15 15 +15
28JAN27 160.00 P 21.01 21.01 21.01 19.48 +0.45 73 15 15 +15
28JAN27 162.50 P 23.93 23.93 23.93 20.83 +0.58 73 15 15 +15
28JAN27 165.00 P 0.00 0.00 0.00 22.18 +0.58 73 0 0 0
28JAN27 167.50 P 26.48 26.48 26.48 23.53 +0.58 73 15 15 +15
28JAN27 170.00 P 0.00 0.00 0.00 24.89 +0.58 73 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 26.25 +0.59 73 0 17 0
28JAN27 175.00 P 0.00 0.00 0.00 27.78 +0.73 73 0 2 0
28JAN27 177.50 P 0.00 0.00 0.00 29.33 +0.73 73 0 7 0
28JAN27 180.00 P 0.00 0.00 0.00 30.89 +0.74 73 0 3 0
28JAN27 182.50 P 0.00 0.00 0.00 32.44 +0.73 73 0 62 0
28JAN27 185.00 P 0.00 0.00 0.00 34.00 +0.73 74 0 39 0
28JAN27 187.50 P 0.00 0.00 0.00 35.63 +0.80 74 0 39 0
28JAN27 190.00 P 0.00 0.00 0.00 37.37 +0.90 74 0 15 0
28JAN27 192.50 P 0.00 0.00 0.00 39.12 +0.90 74 0 36 0
28JAN27 195.00 P 0.00 0.00 0.00 40.86 +0.90 74 0 55 0
28JAN27 197.50 P 0.00 0.00 0.00 42.61 +0.90 74 0 45 0
28JAN27 200.00 P 0.00 0.00 0.00 44.37 +0.91 74 0 33 0
28JAN27 205.00 P 0.00 0.00 0.00 46.70 +1.04 71 0 12 0
28JAN27 210.00 P 0.00 0.00 0.00 50.43 -0.44 71 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 54.17 +1.05 71 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 58.04 +1.17 71 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 62.07 +1.21 71 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 66.11 +1.22 71 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 70.16 +1.22 71 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 74.42 +1.37 71 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 78.71 +1.37 71 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 83.01 +1.38 71 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 22.13 - 74 0 0 -
30MAR27 155.00 P 0.00 0.00 0.00 23.32 - 74 0 0 -
30MAR27 157.50 P 0.00 0.00 0.00 24.60 +0.53 74 0 7 0
30MAR27 160.00 P 0.00 0.00 0.00 25.99 +0.59 74 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 27.38 +0.59 74 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.78 +0.59 74 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 30.18 +0.60 74 0 0 0
30MAR27 170.00 P 33.00 33.00 33.00 31.58 +0.60 74 6 23 0
30MAR27 172.50 P 0.00 0.00 0.00 32.98 +0.60 74 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 34.56 +0.75 74 0 32 0
30MAR27 177.50 P 0.00 0.00 0.00 36.15 +0.75 74 0 71 0
30MAR27 180.00 P 0.00 0.00 0.00 37.74 +0.74 74 0 85 0
30MAR27 182.50 P 0.00 0.00 0.00 39.28 +0.69 74 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 40.94 +0.75 74 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 41.30 -0.49 72 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 42.86 -0.53 72 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 45.89 +0.89 75 0 20 0
30MAR27 195.00 P 0.00 0.00 0.00 47.67 +0.91 75 0 29 0
30MAR27 197.50 P 0.00 0.00 0.00 48.01 +0.88 72 0 41 0
30MAR27 200.00 P 0.00 0.00 0.00 51.23 +0.91 75 0 58 0
30MAR27 205.00 P 0.00 0.00 0.00 53.21 -0.69 72 0 28 0
30MAR27 210.00 P 0.00 0.00 0.00 56.70 +0.90 72 0 12 0
30MAR27 215.00 P 0.00 0.00 0.00 60.47 -0.74 72 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 64.27 +1.05 72 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 68.07 +1.05 72 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 71.89 +1.06 72 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 75.87 +1.21 72 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 79.96 +1.22 72 0 15 0
30MAR27 245.00 P 0.00 0.00 0.00 84.05 -1.26 72 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 88.15 -1.38 72 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 92.26 +1.23 72 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 96.55 +1.37 72 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 100.88 -1.61 72 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 105.22 -1.73 72 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 109.57 +1.39 72 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 113.93 +1.40 72 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 118.38 -1.62 72 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 122.91 +1.53 72 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 127.45 +1.54 72 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 131.99 +1.54 72 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 29.75 - 75 0 0 -
29JUN27 155.00 P 0.00 0.00 0.00 31.20 - 76 0 0 -
29JUN27 157.50 P 0.00 0.00 0.00 32.64 +0.34 76 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 34.09 +0.34 76 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 35.54 +0.34 76 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 36.99 +0.34 76 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 38.44 +0.33 76 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 39.90 +0.33 76 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 41.37 +0.34 76 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 42.99 +0.48 76 0 15 0
29JUN27 177.50 P 0.00 0.00 0.00 44.64 +0.48 76 0 13 0
29JUN27 180.00 P 0.00 0.00 0.00 46.28 +0.48 76 0 12 0
29JUN27 182.50 P 0.00 0.00 0.00 46.53 -0.92 74 0 6 0
29JUN27 185.00 P 0.00 0.00 0.00 48.13 +0.46 74 0 12 0
29JUN27 187.50 P 0.00 0.00 0.00 49.73 +0.46 74 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 51.33 +0.45 74 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 52.94 +0.46 74 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 54.55 +0.46 74 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 57.97 +0.59 77 0 230 0
29JUN27 200.00 P 0.00 0.00 0.00 59.80 +0.64 77 0 227 0
29JUN27 205.00 P 0.00 0.00 0.00 61.60 +0.61 74 0 27 0
29JUN27 210.00 P 0.00 0.00 0.00 65.16 -1.32 74 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 68.72 +0.61 74 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 72.30 +0.61 74 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 76.07 +0.79 74 0 245 0
29JUN27 230.00 P 0.00 0.00 0.00 79.94 +0.79 74 0 15 0
29JUN27 235.00 P 0.00 0.00 0.00 83.81 -1.71 74 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 87.70 +0.79 74 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 91.59 +0.79 74 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 95.50 +0.80 74 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 99.58 +0.96 74 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 103.73 +0.97 74 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 107.88 +0.97 74 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 112.04 +0.97 74 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 116.21 +0.98 74 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 120.39 +0.98 74 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 124.59 +1.00 74 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 128.97 +1.16 74 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 133.36 +1.16 74 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 137.75 +1.17 74 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 35.51 - 75 0 0 -
29SEP27 155.00 P 0.00 0.00 0.00 38.06 - 77 0 0 -
29SEP27 157.50 P 0.00 0.00 0.00 39.28 +0.68 77 0 1 0
29SEP27 160.00 P 0.00 0.00 0.00 41.05 +0.96 77 3 3 +3
29SEP27 162.50 P 0.00 0.00 0.00 42.55 +0.96 78 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 44.05 +0.97 78 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 45.55 +0.97 78 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 47.06 +0.98 78 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 48.58 +0.99 78 0 0 0
29SEP27 175.00 P 52.34 52.34 52.34 49.86 +0.74 77 2 33 +2
29SEP27 177.50 P 0.00 0.00 0.00 51.93 +1.13 78 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 53.62 +1.13 78 0 24 0
29SEP27 182.50 P 55.95 55.95 55.95 54.89 +0.72 77 1 3 +1
29SEP27 185.00 P 0.00 0.00 0.00 55.34 +1.11 75 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 56.98 +1.11 75 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 59.83 +0.60 77 0 16 0
29SEP27 192.50 P 0.00 0.00 0.00 60.27 +1.03 75 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 61.92 +1.13 75 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 63.57 -0.74 75 0 4 0
29SEP27 200.00 P 0.00 0.00 0.00 65.23 +0.91 75 0 2 0
29SEP27 205.00 P 0.00 0.00 0.00 68.83 +1.28 75 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 72.45 +1.28 75 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 76.08 +1.29 75 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 79.72 +1.30 75 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 83.36 +1.30 75 0 8 0
29SEP27 230.00 P 0.00 0.00 0.00 87.02 +1.31 75 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 90.81 +1.43 75 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 94.74 +1.44 75 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 98.68 +1.45 75 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 102.62 +1.45 75 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 106.57 +1.46 75 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 110.53 +1.47 75 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 114.50 +1.48 75 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 118.49 +1.49 75 0 12 0
29SEP27 275.00 P 0.00 0.00 0.00 122.68 +1.59 75 0 12 0
29SEP27 280.00 P 0.00 0.00 0.00 126.88 +1.59 75 0 12 0
29SEP27 285.00 P 0.00 0.00 0.00 131.09 +1.60 75 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 135.30 +1.60 75 0 30 0
29SEP27 295.00 P 0.00 0.00 0.00 139.52 +1.61 75 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 143.75 +1.62 75 0 0 0
TOTAL PUT 1,568 12,676 +610
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$ 2.485
29OCT26 1.60 C 0.00 0.00 0.00 0.89 -0.03 100 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.84 -0.03 94 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.79 -0.03 87 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.74 -0.03 81 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.70 -0.02 101 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.65 -0.02 94 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.59 -0.04 63 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.55 -0.03 80 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.50 -0.04 73 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.42 -0.03 80 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.33 -0.03 72 0 61 0
29OCT26 2.30 C 0.00 0.00 0.00 0.26 -0.01 73 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.19 -0.01 69 0 148 0
29OCT26 2.50 C 0.00 0.00 0.00 0.14 0.00 70 0 25 0
29OCT26 2.60 C 0.00 0.00 0.00 0.10 0.00 70 0 351 0
29OCT26 2.70 C 0.00 0.00 0.00 0.07 0.00 70 0 680 0
29OCT26 2.80 C 0.08 0.08 0.08 0.05 +0.01 72 45 435 +45
29OCT26 2.90 C 0.00 0.00 0.00 0.03 0.00 69 0 412 0
29OCT26 3.00 C 0.03 0.03 0.03 0.02 0.00 70 6 1,846 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 67 0 487 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 74 0 368 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 81 0 44 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 88 0 115 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 94 0 102 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 100 0 100 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 106 0 269 0
27NOV26 1.65 C 0.00 0.00 0.00 0.85 -0.04 68 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.82 -0.02 84 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.77 -0.03 79 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.73 -0.03 81 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.69 -0.03 82 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.65 -0.03 82 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.61 -0.03 81 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.57 -0.03 80 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.50 -0.03 80 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.44 -0.02 82 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.38 -0.02 81 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.32 -0.03 79 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.27 -0.03 78 0 1 0
27NOV26 2.60 C 0.23 0.23 0.23 0.23 -0.03 78 10 110 -10
27NOV26 2.70 C 0.00 0.00 0.00 0.19 -0.03 77 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.16 -0.03 77 0 57 0
27NOV26 2.90 C 0.00 0.00 0.00 0.14 -0.02 79 0 69 0
27NOV26 3.00 C 0.11 0.11 0.11 0.12 -0.02 80 1 2,023 -1
27NOV26 3.10 C 0.00 0.00 0.00 0.10 -0.02 80 0 242 0
27NOV26 3.20 C 0.00 0.00 0.00 0.09 -0.01 83 0 130 0
27NOV26 3.30 C 0.00 0.00 0.00 0.07 -0.02 81 0 398 0
27NOV26 3.40 C 0.00 0.00 0.00 0.06 -0.01 82 0 224 0
27NOV26 3.50 C 0.00 0.00 0.00 0.05 -0.01 82 0 5 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 -0.01 81 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 -0.01 79 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.95 -0.02 87 0 200 0
30DEC26 1.65 C 0.00 0.00 0.00 0.91 -0.02 87 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.87 -0.02 87 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.84 -0.02 90 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.80 -0.02 88 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.75 -0.04 83 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.73 -0.01 88 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.68 -0.03 83 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.65 -0.03 84 0 4 0
30DEC26 2.10 C 0.00 0.00 0.00 0.59 -0.02 85 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.53 -0.03 84 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.48 -0.03 84 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.43 -0.03 84 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.38 -0.04 83 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.34 -0.04 83 0 419 0
30DEC26 2.70 C 0.00 0.00 0.00 0.31 -0.03 84 0 118 0
30DEC26 2.80 C 0.00 0.00 0.00 0.28 -0.03 85 0 152 0
30DEC26 2.90 C 0.00 0.00 0.00 0.25 -0.03 85 0 123 0
30DEC26 3.00 C 0.00 0.00 0.00 0.22 -0.03 84 0 712 0
30DEC26 3.10 C 0.00 0.00 0.00 0.20 -0.02 85 0 196 0
30DEC26 3.20 C 0.00 0.00 0.00 0.18 -0.02 85 0 35 0
30DEC26 3.30 C 0.00 0.00 0.00 0.16 -0.02 85 0 935 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 -0.02 84 0 248 0
30DEC26 3.50 C 0.12 0.12 0.12 0.13 -0.02 86 2 192 +2
30DEC26 3.60 C 0.00 0.00 0.00 0.11 -0.03 84 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 -0.02 85 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 -0.02 85 0 226 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.01 85 0 33 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.01 85 0 165 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 -0.01 84 0 20 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.01 83 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.01 81 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.01 78 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.01 74 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 67 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 69 0 491 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 72 0 47 0
28JAN27 1.80 C 0.00 0.00 0.00 0.85 - 89 0 0 -
28JAN27 1.85 C 0.00 0.00 0.00 0.81 -0.04 87 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.78 -0.03 88 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.75 -0.02 88 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.71 -0.04 86 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.66 -0.02 87 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.60 -0.03 86 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.56 -0.02 88 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.51 -0.02 87 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.47 -0.02 87 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.44 -0.01 89 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.40 -0.02 88 0 1 0
28JAN27 2.80 C 0.00 0.00 0.00 0.37 -0.02 89 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.34 -0.01 89 0 98 0
28JAN27 3.00 C 0.00 0.00 0.00 0.31 -0.02 88 0 3 0
28JAN27 3.10 C 0.00 0.00 0.00 0.29 -0.01 89 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.26 -0.02 88 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.24 -0.01 89 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.22 -0.01 88 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.21 -0.01 90 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.19 -0.01 90 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.17 -0.01 89 0 2 0
30MAR27 1.60 C 0.00 0.00 0.00 1.10 -0.04 99 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.07 -0.04 99 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 1.04 -0.04 99 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 1.01 -0.04 99 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.99 -0.03 100 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.96 -0.03 100 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.93 -0.04 99 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.91 -0.03 100 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.88 -0.04 99 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.83 -0.04 99 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.79 -0.03 100 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.75 -0.03 100 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.70 -0.04 99 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.67 -0.03 100 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.61 -0.03 96 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.58 -0.03 97 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.55 -0.03 97 0 30 0
30MAR27 2.90 C 0.00 0.00 0.00 0.52 -0.03 97 0 13 0
30MAR27 3.00 C 0.00 0.00 0.00 0.49 -0.03 97 0 12 0
30MAR27 3.10 C 0.00 0.00 0.00 0.47 -0.03 98 0 3 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 -0.03 97 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 -0.03 97 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 -0.03 98 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.38 -0.02 98 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.36 -0.02 98 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.34 -0.03 97 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.33 -0.02 99 0 36 0
30MAR27 3.90 C 0.00 0.00 0.00 0.31 -0.02 98 0 5 0
30MAR27 4.00 C 0.00 0.00 0.00 0.29 -0.03 97 0 321 0
30MAR27 4.10 C 0.00 0.00 0.00 0.28 -0.02 98 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.27 -0.02 99 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 -0.02 98 0 13 0
30MAR27 4.40 C 0.00 0.00 0.00 0.24 -0.02 98 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.23 -0.02 98 0 10 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 -0.02 98 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 -0.02 98 0 60 0
29JUN27 1.60 C 0.00 0.00 0.00 1.29 -0.07 115 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.26 -0.08 113 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.24 -0.07 114 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.22 -0.07 115 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.20 -0.07 115 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.17 -0.08 114 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.15 -0.08 114 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.13 -0.08 114 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.11 -0.08 114 0 2 0
29JUN27 2.10 C 0.00 0.00 0.00 1.07 -0.08 114 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.04 -0.07 115 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 0.98 -0.08 111 0 15 0
29JUN27 2.40 C 0.00 0.00 0.00 0.97 -0.08 115 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.93 -0.09 114 0 30 0
29JUN27 2.60 C 0.00 0.00 0.00 0.90 -0.09 114 0 20 0
29JUN27 2.70 C 0.00 0.00 0.00 0.87 -0.09 114 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.85 -0.08 115 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.82 -0.08 114 0 4 0
29JUN27 3.00 C 0.00 0.00 0.00 0.79 -0.09 114 0 80 0
29JUN27 3.10 C 0.00 0.00 0.00 0.77 -0.08 114 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.75 -0.08 115 0 10 0
29JUN27 3.30 C 0.00 0.00 0.00 0.72 -0.09 114 0 40 0
29JUN27 3.40 C 0.00 0.00 0.00 0.70 -0.09 114 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.68 -0.09 114 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.66 -0.09 114 0 23 0
29JUN27 3.70 C 0.00 0.00 0.00 0.64 -0.09 114 0 137 0
29SEP27 1.65 C 0.00 0.00 0.00 1.48 -0.04 132 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.47 -0.04 133 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.45 -0.04 133 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.43 -0.04 133 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.41 -0.04 132 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.40 -0.04 133 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.38 -0.04 133 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.37 -0.04 133 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.34 -0.04 133 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.31 -0.04 133 0 15 0
29SEP27 2.30 C 0.00 0.00 0.00 1.28 -0.04 133 0 15 0
29SEP27 2.40 C 0.00 0.00 0.00 1.25 -0.04 133 0 15 0
29SEP27 2.50 C 0.00 0.00 0.00 1.23 -0.04 133 0 15 0
29SEP27 2.60 C 0.00 0.00 0.00 1.20 -0.04 133 0 15 0
29SEP27 2.70 C 0.00 0.00 0.00 1.18 -0.04 133 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.15 -0.04 132 0 15 0
29SEP27 2.90 C 0.00 0.00 0.00 1.13 -0.04 133 0 18 0
29SEP27 3.00 C 0.00 0.00 0.00 1.11 -0.04 133 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.09 -0.04 133 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.07 -0.04 133 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.05 -0.04 133 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.03 -0.04 133 0 35 0
29SEP27 3.50 C 0.00 0.00 0.00 1.01 -0.04 133 0 2 0
29SEP27 3.60 C 0.00 0.00 0.00 0.99 -0.04 132 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.98 -0.04 133 0 1 0
TOTAL CALL 64 15,238 +36
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 125 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 111 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 83 0 140 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 70 0 746 0
29OCT26 2.10 P 0.00 0.00 0.00 0.02 +0.01 69 0 246 0
29OCT26 2.20 P 0.00 0.00 0.00 0.04 +0.01 71 0 233 0
29OCT26 2.30 P 0.07 0.07 0.07 0.07 +0.02 72 5 396 +5
29OCT26 2.40 P 0.00 0.00 0.00 0.10 +0.02 68 0 262 0
29OCT26 2.50 P 0.16 0.17 0.16 0.14 +0.03 64 100 600 0
29OCT26 2.60 P 0.22 0.22 0.21 0.22 +0.04 74 115 1,386 +50
29OCT26 2.70 P 0.00 0.00 0.00 0.29 +0.04 75 0 215 0
29OCT26 2.80 P 0.00 0.00 0.00 0.36 +0.03 71 0 452 0
29OCT26 2.90 P 0.38 0.38 0.38 0.45 +0.04 76 4 119 0
29OCT26 3.00 P 0.00 0.00 0.00 0.55 +0.04 86 0 42 0
29OCT26 3.10 P 0.00 0.00 0.00 0.64 +0.04 87 0 13 0
29OCT26 3.20 P 0.00 0.00 0.00 0.74 +0.04 95 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.84 +0.04 103 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.94 +0.03 111 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 1.03 +0.02 106 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 1.12 +0.01 96 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 1.23 +0.03 120 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 70 0 150 0
27NOV26 1.70 P 0.00 0.00 0.00 0.02 0.00 77 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.03 0.00 81 0 0 0
27NOV26 1.80 P 0.05 0.05 0.05 0.04 0.00 82 20 236 +20
27NOV26 1.85 P 0.00 0.00 0.00 0.05 0.00 83 0 10 0
27NOV26 1.90 P 0.00 0.00 0.00 0.06 0.00 83 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.07 0.00 82 0 100 0
27NOV26 2.00 P 0.00 0.00 0.00 0.08 -0.01 81 0 900 0
27NOV26 2.10 P 0.00 0.00 0.00 0.11 0.00 81 0 183 0
27NOV26 2.20 P 0.00 0.00 0.00 0.15 0.00 83 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.19 +0.01 82 0 180 0
27NOV26 2.40 P 0.00 0.00 0.00 0.24 0.00 83 0 530 0
27NOV26 2.50 P 0.00 0.00 0.00 0.29 0.00 82 0 360 0
27NOV26 2.60 P 0.00 0.00 0.00 0.35 0.00 82 0 61 0
27NOV26 2.70 P 0.00 0.00 0.00 0.42 +0.01 84 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.49 +0.01 85 0 17 0
27NOV26 2.90 P 0.00 0.00 0.00 0.56 +0.01 84 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.64 +0.01 85 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.72 +0.01 85 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.81 +0.02 89 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.90 +0.02 90 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.99 +0.02 92 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 1.08 +0.02 93 0 198 0
27NOV26 3.60 P 0.00 0.00 0.00 1.18 +0.03 98 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.27 +0.02 98 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.06 0.00 90 0 205 0
30DEC26 1.65 P 0.00 0.00 0.00 0.07 0.00 90 0 1 0
30DEC26 1.70 P 0.00 0.00 0.00 0.08 0.00 89 0 5 0
30DEC26 1.75 P 0.10 0.10 0.10 0.09 0.00 88 30 81 +30
30DEC26 1.80 P 0.00 0.00 0.00 0.10 0.00 88 0 92 0
30DEC26 1.85 P 0.00 0.00 0.00 0.12 0.00 89 0 44 0
30DEC26 1.90 P 0.00 0.00 0.00 0.13 0.00 87 0 113 0
30DEC26 1.95 P 0.00 0.00 0.00 0.15 0.00 89 0 10 0
30DEC26 2.00 P 0.00 0.00 0.00 0.16 -0.01 86 0 669 0
30DEC26 2.10 P 0.00 0.00 0.00 0.20 -0.01 87 0 2,237 0
30DEC26 2.20 P 0.00 0.00 0.00 0.25 0.00 88 0 299 0
30DEC26 2.30 P 0.00 0.00 0.00 0.29 -0.01 87 0 217 0
30DEC26 2.40 P 0.36 0.36 0.36 0.35 0.00 88 216 937 +216
30DEC26 2.50 P 0.00 0.00 0.00 0.41 +0.01 90 0 227 0
30DEC26 2.60 P 0.00 0.00 0.00 0.47 0.00 89 0 441 0
30DEC26 2.70 P 0.00 0.00 0.00 0.53 0.00 89 0 1,215 0
30DEC26 2.80 P 0.00 0.00 0.00 0.60 0.00 89 0 5,902 0
30DEC26 2.90 P 0.00 0.00 0.00 0.67 0.00 90 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.75 +0.01 91 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.83 +0.01 92 0 43 0
30DEC26 3.20 P 0.00 0.00 0.00 0.91 +0.01 93 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 0.99 +0.01 93 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.07 +0.01 93 0 27 0
30DEC26 3.50 P 0.00 0.00 0.00 1.16 +0.01 95 0 34 0
30DEC26 3.60 P 0.00 0.00 0.00 1.25 +0.02 96 0 30 0
30DEC26 3.70 P 0.00 0.00 0.00 1.34 +0.02 97 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.43 +0.02 98 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.52 +0.02 99 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.62 +0.02 103 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.71 +0.02 102 0 43 0
30DEC26 4.20 P 0.00 0.00 0.00 1.81 +0.03 105 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.90 +0.02 105 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.00 +0.02 108 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.10 +0.03 111 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.20 +0.03 113 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.30 +0.03 116 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.40 +0.03 119 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.50 +0.03 121 0 200 0
28JAN27 1.80 P 0.00 0.00 0.00 0.16 - 92 0 0 -
28JAN27 1.85 P 0.00 0.00 0.00 0.17 0.00 91 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.19 0.00 91 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.22 +0.01 93 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.24 +0.01 94 0 100 0
28JAN27 2.10 P 0.00 0.00 0.00 0.28 +0.01 92 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.33 +0.01 93 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.38 +0.01 93 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.44 +0.02 94 0 25 0
28JAN27 2.50 P 0.00 0.00 0.00 0.50 +0.02 94 0 5 0
28JAN27 2.60 P 0.00 0.00 0.00 0.56 +0.02 94 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.62 +0.01 93 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.69 +0.02 94 0 30 0
28JAN27 2.90 P 0.00 0.00 0.00 0.76 +0.02 94 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.84 +0.02 96 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.91 +0.02 95 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.99 +0.02 96 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 1.07 +0.02 96 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.15 +0.02 97 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 1.24 +0.03 98 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.32 +0.02 98 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 1.41 +0.03 99 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.20 0.00 100 0 73 0
30MAR27 1.65 P 0.00 0.00 0.00 0.22 0.00 101 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.24 0.00 101 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.26 0.00 100 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.28 -0.01 100 0 65 0
30MAR27 1.85 P 0.00 0.00 0.00 0.31 0.00 102 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.33 0.00 101 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.35 0.00 100 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.38 0.00 101 0 1,210 0
30MAR27 2.10 P 0.00 0.00 0.00 0.43 0.00 101 0 308 0
30MAR27 2.20 P 0.00 0.00 0.00 0.49 +0.01 102 0 105 0
30MAR27 2.30 P 0.00 0.00 0.00 0.55 +0.01 103 0 67 0
30MAR27 2.40 P 0.00 0.00 0.00 0.61 +0.01 103 0 38 0
30MAR27 2.50 P 0.00 0.00 0.00 0.67 +0.01 103 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.74 +0.01 103 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.80 0.00 102 0 27 0
30MAR27 2.80 P 0.00 0.00 0.00 0.87 0.00 103 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.94 0.00 103 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 1.02 +0.01 104 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.09 0.00 104 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.15 -0.01 102 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.23 -0.01 103 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.30 -0.01 101 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.38 0.00 102 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.48 +0.02 105 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.57 +0.01 106 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.65 +0.01 106 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.74 +0.02 107 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.82 +0.01 107 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.91 +0.01 107 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.99 +0.01 107 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.09 +0.02 109 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.18 +0.02 110 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.27 +0.02 111 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.36 +0.02 111 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.45 +0.02 111 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.38 -0.04 116 0 446 0
29JUN27 1.65 P 0.00 0.00 0.00 0.41 -0.03 117 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.43 -0.04 116 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.46 -0.04 116 0 45 0
29JUN27 1.80 P 0.00 0.00 0.00 0.49 -0.04 117 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.52 -0.04 117 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.55 -0.04 117 0 90 0
29JUN27 1.95 P 0.00 0.00 0.00 0.57 -0.05 116 0 96 0
29JUN27 2.00 P 0.00 0.00 0.00 0.60 -0.05 116 0 78 0
29JUN27 2.10 P 0.00 0.00 0.00 0.66 -0.05 116 0 99 0
29JUN27 2.20 P 0.00 0.00 0.00 0.73 -0.05 117 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.79 -0.05 117 0 119 0
29JUN27 2.40 P 0.00 0.00 0.00 0.86 -0.04 118 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.93 -0.03 118 0 200 0
29JUN27 2.60 P 0.00 0.00 0.00 1.00 -0.02 118 0 1,057 0
29JUN27 2.70 P 0.00 0.00 0.00 1.07 -0.01 118 0 410 0
29JUN27 2.80 P 0.00 0.00 0.00 1.14 -0.01 118 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.21 -0.01 118 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.29 +0.01 119 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.36 0.00 118 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.43 0.00 117 0 55 0
29JUN27 3.30 P 0.00 0.00 0.00 1.50 -0.01 117 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.58 0.00 117 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.66 0.00 117 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.74 +0.01 118 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.81 0.00 117 0 100 0
29SEP27 1.65 P 0.00 0.00 0.00 0.63 0.00 137 0 3,400 0
29SEP27 1.70 P 0.75 0.75 0.75 0.66 0.00 136 2 106 +2
29SEP27 1.75 P 0.00 0.00 0.00 0.69 -0.01 136 0 6,400 0
29SEP27 1.80 P 0.81 0.81 0.81 0.72 -0.01 136 30 55 +30
29SEP27 1.85 P 0.00 0.00 0.00 0.75 -0.01 136 0 15 0
29SEP27 1.90 P 0.00 0.00 0.00 0.79 0.00 137 0 60 0
29SEP27 1.95 P 0.00 0.00 0.00 0.82 0.00 136 0 55 0
29SEP27 2.00 P 0.00 0.00 0.00 0.86 0.00 137 0 66 0
29SEP27 2.10 P 0.00 0.00 0.00 0.93 0.00 137 0 2,403 0
29SEP27 2.20 P 0.00 0.00 0.00 0.99 -0.01 136 0 31 0
29SEP27 2.30 P 0.00 0.00 0.00 1.05 -0.01 135 0 30 0
29SEP27 2.40 P 1.12 1.12 1.12 1.11 -0.01 133 10 210 +10
29SEP27 2.50 P 0.00 0.00 0.00 1.19 0.00 135 0 20 0
29SEP27 2.60 P 0.00 0.00 0.00 1.25 -0.01 133 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.32 0.00 132 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.40 0.00 133 0 13 0
29SEP27 2.90 P 0.00 0.00 0.00 1.47 0.00 132 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.54 0.00 131 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.61 -0.01 131 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.70 0.00 132 0 10 0
29SEP27 3.30 P 0.00 0.00 0.00 1.78 +0.02 132 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.84 -0.03 130 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.92 -0.03 130 0 82 0
29SEP27 3.60 P 0.00 0.00 0.00 2.03 +0.03 133 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 2.07 -0.04 129 0 13 0
TOTAL PUT 532 57,724 +363
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$ 27.120
16OCT26 18.75 C 0.00 0.00 0.00 8.37 - 0 0 0 -
16OCT26 19.00 C 0.00 0.00 0.00 8.13 -0.22 152 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 7.88 -0.22 147 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 7.63 -0.22 141 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 7.38 -0.22 136 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 7.13 -0.22 131 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 6.63 -0.22 121 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 6.13 -0.22 111 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 5.63 -0.22 101 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 5.13 -0.22 92 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 4.63 -0.22 83 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 4.13 -0.22 74 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 3.63 -0.23 65 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 3.14 -0.23 67 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 2.65 -0.24 63 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 2.18 -0.25 63 0 0 0
16OCT26 25.50 C 1.39 1.59 1.39 1.69 -0.24 53 20 0 0
16OCT26 26.00 C 0.00 0.00 0.00 1.35 -0.20 65 0 0 0
16OCT26 26.50 C 0.80 0.80 0.78 1.00 -0.20 65 75 85 +75
16OCT26 27.00 C 0.62 0.62 0.54 0.70 -0.20 64 45 60 +45
16OCT26 27.50 C 0.40 0.45 0.40 0.45 -0.21 62 7 33 -6
16OCT26 28.00 C 0.00 0.00 0.00 0.30 -0.16 64 0 37 0
16OCT26 28.50 C 0.16 0.16 0.16 0.18 -0.13 64 3 15 -3
16OCT26 29.00 C 0.10 0.11 0.10 0.11 -0.10 65 2 15 0
16OCT26 29.50 C 0.06 0.06 0.06 0.06 -0.08 65 4 59 0
16OCT26 30.00 C 0.04 0.04 0.04 0.03 -0.06 64 1 60 -1
16OCT26 30.50 C 0.00 0.00 0.00 0.02 -0.03 68 0 40 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 15 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 27 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 88 0 13 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 107 0 4 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 113 0 5 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 8.39 - 83 0 0 -
23OCT26 19.00 C 0.00 0.00 0.00 8.14 -0.22 79 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 7.89 -0.22 76 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 7.64 -0.22 73 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 7.39 -0.22 70 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 7.14 -0.22 66 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 6.64 -0.22 60 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 6.14 -0.22 54 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 5.64 -0.23 48 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 5.15 -0.22 57 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 4.66 -0.22 56 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 4.17 -0.23 54 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 3.70 -0.23 55 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 3.24 -0.23 55 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 2.79 -0.24 54 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 2.38 -0.23 55 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 1.94 -0.22 51 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 1.64 -0.17 54 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 1.33 -0.17 55 0 1 0
23OCT26 27.00 C 0.00 0.00 0.00 1.06 -0.16 55 0 0 0
23OCT26 27.50 C 0.75 0.75 0.68 0.82 -0.16 54 30 30 +30
23OCT26 28.00 C 0.00 0.00 0.00 0.63 -0.15 54 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.46 -0.14 54 0 1 0
23OCT26 29.00 C 0.00 0.00 0.00 0.35 -0.11 55 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.26 -0.09 55 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.18 -0.09 55 0 0 0
23OCT26 30.50 C 0.13 0.13 0.13 0.13 -0.07 55 1 1 +1
23OCT26 31.00 C 0.00 0.00 0.00 0.09 -0.06 55 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 0.06 -0.04 55 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.15 - 62 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 7.65 -0.22 57 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.15 -0.22 51 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.17 -0.22 59 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.20 -0.21 57 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.26 -0.21 56 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.39 -0.20 56 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.60 -0.19 56 0 0 0
29OCT26 26.00 C 1.78 1.78 1.66 1.86 -0.23 53 41 41 +41
29OCT26 27.00 C 0.00 0.00 0.00 1.36 -0.10 56 0 60 0
29OCT26 28.00 C 0.79 0.93 0.79 0.90 -0.11 55 22 93 +19
29OCT26 29.00 C 0.00 0.00 0.00 0.59 -0.08 55 0 130 0
29OCT26 30.00 C 0.34 0.35 0.34 0.37 -0.06 56 18 126 +18
29OCT26 31.00 C 0.00 0.00 0.00 0.23 -0.05 56 0 158 0
29OCT26 32.00 C 0.17 0.17 0.17 0.14 -0.03 57 2 212 0
29OCT26 33.00 C 0.00 0.00 0.00 0.08 -0.02 57 0 83 0
29OCT26 34.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 64 0
29OCT26 35.00 C 0.00 0.00 0.00 0.03 0.00 59 0 27 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 2 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 73 0 36 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 77 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 92 0 100 0
27NOV26 19.00 C 0.00 0.00 0.00 8.24 - 53 0 0 -
27NOV26 19.50 C 0.00 0.00 0.00 7.76 -0.23 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.29 -0.22 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.37 -0.23 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.37 -0.40 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.67 -0.23 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.91 -0.23 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.23 -0.22 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.61 -0.23 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 2.09 -0.15 52 0 17 0
27NOV26 28.00 C 0.00 0.00 0.00 1.65 -0.16 52 0 50 0
27NOV26 29.00 C 0.00 0.00 0.00 1.32 -0.10 53 0 85 0
27NOV26 30.00 C 0.91 0.91 0.91 1.03 -0.09 53 1 62 0
27NOV26 31.00 C 0.82 0.82 0.73 0.79 -0.08 53 32 200 0
27NOV26 32.00 C 0.00 0.00 0.00 0.60 -0.08 53 0 135 0
27NOV26 33.00 C 0.00 0.00 0.00 0.44 -0.09 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.33 -0.07 53 0 8 0
27NOV26 35.00 C 0.00 0.00 0.00 0.24 -0.06 53 0 49 0
27NOV26 36.00 C 0.00 0.00 0.00 0.17 -0.05 53 0 17 0
27NOV26 37.00 C 0.00 0.00 0.00 0.13 -0.03 53 0 18 0
27NOV26 38.00 C 0.00 0.00 0.00 0.09 -0.03 53 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 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 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 8.42 - 53 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 7.98 -0.17 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.54 -0.22 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.69 -0.22 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.90 -0.21 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.02 -0.34 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.48 -0.20 53 0 0 0
30DEC26 25.00 C 3.61 3.61 3.61 3.83 -0.22 52 1 1 +1
30DEC26 26.00 C 3.08 3.08 3.08 3.27 -0.11 52 14 563 +14
30DEC26 27.00 C 2.73 2.88 2.70 2.78 -0.10 52 18 54 +16
30DEC26 28.00 C 0.00 0.00 0.00 2.34 -0.11 52 0 86 0
30DEC26 29.00 C 0.00 0.00 0.00 1.97 -0.10 53 0 19 0
30DEC26 30.00 C 1.62 1.62 1.62 1.63 -0.10 52 2 90 +2
30DEC26 31.00 C 0.00 0.00 0.00 1.38 -0.07 53 0 115 0
30DEC26 32.00 C 0.00 0.00 0.00 1.12 -0.08 53 0 35 0
30DEC26 33.00 C 0.00 0.00 0.00 0.94 -0.06 53 0 23 0
30DEC26 34.00 C 0.00 0.00 0.00 0.78 -0.04 53 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 0.64 -0.04 53 0 18 0
30DEC26 36.00 C 0.00 0.00 0.00 0.50 -0.07 53 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 0.42 -0.06 53 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.34 -0.03 53 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 0.26 -0.04 53 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 0.21 -0.04 53 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.17 -0.03 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.14 -0.02 53 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.11 -0.02 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.09 -0.02 53 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 59 0
28JAN27 19.00 C 0.00 0.00 0.00 8.61 - 53 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 8.18 -0.21 52 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.77 -0.20 53 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.97 -0.20 53 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 6.22 -0.19 53 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 5.52 -0.31 53 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 4.73 -0.38 50 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 4.25 -0.25 52 0 0 0
28JAN27 26.00 C 3.53 3.53 3.53 3.76 -0.08 53 15 0 -15
28JAN27 27.00 C 3.06 3.06 3.06 3.27 -0.08 53 15 31 +15
28JAN27 28.00 C 2.63 2.63 2.63 2.83 -0.09 52 15 66 +15
28JAN27 29.00 C 0.00 0.00 0.00 2.44 -0.09 52 0 29 0
28JAN27 30.00 C 0.00 0.00 0.00 2.10 -0.08 52 0 29 0
28JAN27 31.00 C 0.00 0.00 0.00 1.80 -0.06 52 0 15 0
28JAN27 32.00 C 0.00 0.00 0.00 1.54 -0.06 52 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 1.32 -0.06 53 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 1.13 -0.05 53 0 3 0
28JAN27 35.00 C 0.00 0.00 0.00 0.96 -0.04 53 0 2 0
28JAN27 36.00 C 0.00 0.00 0.00 0.78 -0.06 52 0 1 0
28JAN27 37.00 C 0.00 0.00 0.00 0.68 -0.05 52 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.56 -0.06 52 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.48 -0.04 52 0 0 0
28JAN27 40.00 C 0.44 0.44 0.44 0.42 -0.03 53 15 15 +15
30MAR27 19.00 C 0.00 0.00 0.00 9.02 - 52 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 8.63 -0.22 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.25 -0.21 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.52 -0.21 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.83 -0.21 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.19 -0.20 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.60 -0.33 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.05 -0.19 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.52 -0.08 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.10 -0.07 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.67 -0.07 52 0 45 0
30MAR27 29.00 C 0.00 0.00 0.00 3.28 -0.07 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.93 -0.09 52 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 2.61 -0.09 52 0 3 0
30MAR27 32.00 C 0.00 0.00 0.00 2.34 -0.04 53 0 71 0
30MAR27 33.00 C 0.00 0.00 0.00 2.08 -0.05 52 0 1,170 0
30MAR27 34.00 C 0.00 0.00 0.00 1.86 -0.08 53 0 103 0
30MAR27 35.00 C 0.00 0.00 0.00 1.66 -0.06 53 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 1.44 -0.15 52 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 1.29 -0.12 52 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.13 -0.09 52 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 1.00 -0.11 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.91 -0.05 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.80 -0.08 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.71 -0.04 53 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.63 -0.04 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.55 -0.04 53 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 0.49 -0.03 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.62 - 52 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 9.26 -0.35 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.91 -0.36 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.25 -0.37 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.63 -0.38 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.04 -0.39 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.49 -0.40 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.98 -0.20 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.50 -0.22 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.07 -0.22 52 0 206 0
29JUN27 28.00 C 0.00 0.00 0.00 4.58 -0.36 51 0 230 0
29JUN27 29.00 C 0.00 0.00 0.00 4.27 -0.29 52 0 75 0
29JUN27 30.00 C 0.00 0.00 0.00 3.92 -0.26 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.59 -0.39 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.29 -0.38 52 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 3.02 -0.37 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.77 -0.36 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.53 -0.35 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.39 -0.27 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.19 -0.20 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.00 -0.26 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.83 -0.26 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.68 -0.21 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.54 -0.21 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.41 -0.21 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.29 -0.19 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.18 -0.21 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 1.08 -0.21 53 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.04 - 54 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 9.72 -0.19 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.41 -0.19 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.80 -0.19 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.23 -0.18 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.69 -0.19 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.17 -0.18 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.69 -0.08 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.25 -0.08 54 0 15 0
29SEP27 27.00 C 0.00 0.00 0.00 5.80 -0.12 54 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 5.46 -0.06 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.08 -0.06 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.67 -0.14 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.46 -0.05 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.07 -0.11 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.87 -0.05 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.55 -0.12 54 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 3.32 -0.13 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.17 -0.11 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.91 -0.14 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.72 -0.15 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 2.60 -0.10 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.42 -0.10 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.24 -0.10 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.14 -0.06 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.02 -0.05 55 0 0 0
TOTAL CALL 399 6,024 +282
16OCT26 18.75 P 0.00 0.00 0.00 0.01 - 171 0 0 -
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.03 -0.02 66 0 18 0
16OCT26 25.00 P 0.00 0.00 0.00 0.06 -0.03 65 0 21 0
16OCT26 25.50 P 0.14 0.14 0.14 0.12 -0.03 65 1 1 +1
16OCT26 26.00 P 0.00 0.00 0.00 0.22 -0.03 65 0 92 0
16OCT26 26.50 P 0.56 0.56 0.53 0.37 -0.03 65 45 46 +44
16OCT26 27.00 P 0.60 0.65 0.60 0.57 -0.03 64 30 103 +30
16OCT26 27.50 P 0.00 0.00 0.00 0.84 -0.02 64 0 45 0
16OCT26 28.00 P 0.00 0.00 0.00 1.17 +0.01 64 0 14 0
16OCT26 28.50 P 0.00 0.00 0.00 1.56 +0.04 65 0 30 0
16OCT26 29.00 P 0.00 0.00 0.00 1.98 +0.12 64 0 18 0
16OCT26 29.50 P 0.00 0.00 0.00 2.43 +0.14 64 0 60 0
16OCT26 30.00 P 0.00 0.00 0.00 2.90 +0.17 62 0 30 0
16OCT26 30.50 P 0.00 0.00 0.00 3.39 +0.19 64 0 30 0
16OCT26 31.00 P 0.00 0.00 0.00 4.00 +0.32 111 0 30 0
16OCT26 31.50 P 0.00 0.00 0.00 4.51 +0.34 123 0 15 0
16OCT26 32.00 P 0.00 0.00 0.00 4.88 +0.22 0 0 15 0
16OCT26 32.50 P 0.00 0.00 0.00 5.38 +0.22 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 5.88 +0.22 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 6.38 +0.22 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 6.88 +0.22 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 7.38 +0.22 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 7.88 +0.22 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 8.38 +0.22 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 8.88 +0.22 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 9.38 +0.22 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 9.88 +0.22 0 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 10.38 +0.22 0 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 10.88 +0.22 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 11.38 +0.22 0 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 11.88 +0.22 0 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 12.38 +0.22 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 12.88 +0.22 0 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 13.38 +0.22 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 13.88 +0.22 0 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 - 94 0 0 -
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
23OCT26 23.00 P 0.05 0.05 0.05 0.03 -0.01 54 8 8 +8
23OCT26 23.50 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.10 -0.01 55 0 20 0
23OCT26 24.50 P 0.00 0.00 0.00 0.16 -0.01 55 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.24 -0.02 55 0 8 0
23OCT26 25.50 P 0.00 0.00 0.00 0.36 -0.01 55 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.51 -0.01 55 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 0.70 0.00 55 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.91 -0.01 54 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 1.18 0.00 54 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 1.49 +0.01 55 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 1.83 +0.02 54 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 2.21 +0.10 55 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 2.61 +0.12 54 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 3.04 +0.14 55 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 3.48 +0.15 54 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 4.00 +0.22 62 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 4.51 +0.27 68 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 4.90 +0.19 54 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 5.39 +0.20 54 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 5.88 +0.20 0 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 6.38 +0.21 0 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 6.88 +0.22 0 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 7.38 +0.22 0 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 7.88 +0.22 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 8.38 +0.22 0 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 8.88 +0.22 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 9.38 +0.22 0 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 9.88 +0.22 0 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 10.38 +0.22 0 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 10.88 +0.22 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 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 59 0 14 0
29OCT26 22.00 P 0.00 0.00 0.00 0.05 +0.01 58 0 26 0
29OCT26 23.00 P 0.15 0.15 0.15 0.11 +0.01 56 8 60 +7
29OCT26 24.00 P 0.00 0.00 0.00 0.24 +0.02 57 0 53 0
29OCT26 25.00 P 0.00 0.00 0.00 0.43 +0.01 55 0 63 0
29OCT26 26.00 P 0.87 0.87 0.87 0.74 +0.01 55 1 70 +1
29OCT26 27.00 P 0.00 0.00 0.00 1.21 +0.05 56 0 81 0
29OCT26 28.00 P 1.82 1.82 1.82 1.72 +0.01 54 1 580 -1
29OCT26 29.00 P 0.00 0.00 0.00 2.45 +0.13 56 0 162 0
29OCT26 30.00 P 0.00 0.00 0.00 3.23 +0.16 56 0 112 0
29OCT26 31.00 P 4.31 4.31 4.31 4.00 +0.14 50 1 374 0
29OCT26 32.00 P 0.00 0.00 0.00 5.13 +0.24 69 0 79 0
29OCT26 33.00 P 0.00 0.00 0.00 5.93 +0.21 57 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 6.90 +0.21 57 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 7.88 +0.21 0 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 8.88 +0.22 0 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 9.88 +0.22 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.88 +0.22 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.88 +0.22 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.88 +0.22 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.88 +0.22 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.88 +0.22 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.88 +0.22 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.88 +0.22 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.88 +0.22 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 - 54 0 0 -
27NOV26 19.50 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.17 0.00 53 0 9 0
27NOV26 22.00 P 0.00 0.00 0.00 0.29 -0.01 53 0 19 0
27NOV26 23.00 P 0.51 0.51 0.51 0.47 -0.01 53 2 7 +2
27NOV26 24.00 P 0.00 0.00 0.00 0.72 -0.01 53 0 27 0
27NOV26 25.00 P 0.00 0.00 0.00 1.05 0.00 53 0 61 0
27NOV26 26.00 P 0.00 0.00 0.00 1.44 0.00 53 0 20 0
27NOV26 27.00 P 0.00 0.00 0.00 1.92 0.00 53 0 29 0
27NOV26 28.00 P 0.00 0.00 0.00 2.48 +0.02 53 0 36 0
27NOV26 29.00 P 0.00 0.00 0.00 3.09 +0.01 53 0 49 0
27NOV26 30.00 P 0.00 0.00 0.00 3.85 +0.14 54 0 120 0
27NOV26 31.00 P 0.00 0.00 0.00 4.69 +0.21 57 0 75 0
27NOV26 32.00 P 0.00 0.00 0.00 5.52 +0.25 58 0 145 0
27NOV26 33.00 P 0.00 0.00 0.00 6.22 +0.15 53 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 7.10 +0.07 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.27 +0.34 65 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.97 +0.10 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.93 +0.19 53 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.90 +0.20 52 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.89 +0.21 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.88 +0.21 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.88 +0.22 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.88 +0.22 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.09 +0.43 87 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.07 +0.41 89 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.88 +0.22 0 0 0 0
30DEC26 19.00 P 0.28 0.28 0.28 0.18 - 53 1 1 -
30DEC26 19.50 P 0.00 0.00 0.00 0.23 +0.01 53 0 2 0
30DEC26 20.00 P 0.00 0.00 0.00 0.29 0.00 53 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 0.44 0.00 53 0 33 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 +0.01 54 0 63 0
30DEC26 23.00 P 0.00 0.00 0.00 0.91 +0.01 54 0 37 0
30DEC26 24.00 P 0.00 0.00 0.00 1.22 +0.01 53 0 10 0
30DEC26 25.00 P 0.00 0.00 0.00 1.58 0.00 53 0 5 0
30DEC26 26.00 P 2.20 2.20 2.20 2.01 0.00 53 1 1,094 0
30DEC26 27.00 P 2.62 2.62 2.62 2.50 +0.01 53 15 48 +15
30DEC26 28.00 P 0.00 0.00 0.00 3.05 +0.03 52 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 3.80 +0.12 55 32 232 0
30DEC26 30.00 P 0.00 0.00 0.00 4.35 +0.09 53 0 90 0
30DEC26 31.00 P 0.00 0.00 0.00 5.23 +0.26 56 0 187 0
30DEC26 32.00 P 0.00 0.00 0.00 5.95 +0.22 55 0 31 0
30DEC26 33.00 P 0.00 0.00 0.00 6.75 +0.24 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.47 +0.14 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.33 +0.16 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.22 +0.06 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.13 +0.05 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.05 +0.17 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.00 +0.19 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.95 +0.19 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.92 +0.20 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.90 +0.20 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.09 +0.41 69 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.07 +0.40 70 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.88 +0.22 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.31 - 52 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 0.38 +0.01 52 0 2 0
28JAN27 20.00 P 0.00 0.00 0.00 0.47 +0.01 53 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.68 +0.03 53 0 18 0
28JAN27 22.00 P 0.00 0.00 0.00 0.93 +0.04 53 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.22 +0.04 53 0 18 0
28JAN27 24.00 P 0.00 0.00 0.00 1.56 +0.02 53 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 1.96 +0.02 53 0 3 0
28JAN27 26.00 P 0.00 0.00 0.00 2.40 +0.02 52 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 2.90 +0.03 52 32 34 +32
28JAN27 28.00 P 0.00 0.00 0.00 3.46 +0.03 52 0 17 0
28JAN27 29.00 P 0.00 0.00 0.00 4.08 +0.03 52 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 4.74 +0.11 52 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.44 +0.02 52 0 31 0
28JAN27 32.00 P 0.00 0.00 0.00 6.17 +0.12 52 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 6.95 +0.14 52 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.75 +0.15 52 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.59 +0.16 52 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.44 +0.16 52 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.33 +0.18 53 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.22 +0.18 52 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 12.14 +0.19 52 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.07 +0.19 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.64 - 53 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 0.75 +0.03 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.86 0.00 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.13 +0.01 53 0 36 0
30MAR27 22.00 P 0.00 0.00 0.00 1.44 +0.02 53 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 1.79 +0.03 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.17 +0.04 53 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 2.59 +0.04 52 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 3.07 +0.05 52 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.59 +0.01 52 0 25 0
30MAR27 28.00 P 0.00 0.00 0.00 4.15 +0.05 52 0 32 0
30MAR27 29.00 P 0.00 0.00 0.00 4.76 +0.01 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.45 +0.19 53 0 1,030 0
30MAR27 31.00 P 0.00 0.00 0.00 6.18 +0.20 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.81 +0.17 52 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 7.66 +0.29 54 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 8.31 +0.11 52 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 9.11 +0.12 52 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 9.92 +0.12 52 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 10.76 +0.13 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.62 +0.21 52 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.49 +0.15 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.39 +0.16 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.29 +0.16 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.20 +0.17 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.14 +0.18 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.08 +0.18 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.02 +0.18 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.10 - 53 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 1.25 -0.10 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.40 -0.13 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.72 -0.11 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.10 -0.08 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.50 -0.06 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.96 -0.02 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.43 -0.01 53 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.94 -0.02 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.49 +0.02 53 0 200 0
29JUN27 28.00 P 0.00 0.00 0.00 4.97 -0.17 52 0 200 0
29JUN27 29.00 P 0.00 0.00 0.00 5.57 -0.18 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.37 +0.07 54 0 60 0
29JUN27 31.00 P 0.00 0.00 0.00 7.09 +0.13 54 0 30 0
29JUN27 32.00 P 0.00 0.00 0.00 7.56 -0.16 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.29 -0.12 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.03 -0.13 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.79 -0.12 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.57 -0.10 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.38 -0.09 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.19 -0.09 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.03 +0.15 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.89 -0.04 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.75 -0.04 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.62 -0.04 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.52 -0.01 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.42 +0.01 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.33 +0.01 52 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.80 - 55 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 1.98 +0.04 55 0 3 0
29SEP27 20.00 P 0.00 0.00 0.00 2.17 +0.03 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.56 +0.03 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.00 +0.04 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.45 +0.03 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.93 +0.03 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.41 +0.01 55 0 94 0
29SEP27 26.00 P 0.00 0.00 0.00 4.96 +0.03 55 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 5.58 +0.09 56 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.10 +0.01 55 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 6.69 -0.01 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.34 +0.01 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.01 +0.19 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.69 +0.08 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.38 +0.03 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.13 +0.11 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.87 +0.10 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.62 +0.23 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.39 +0.13 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 13.19 +0.13 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.99 +0.13 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.79 +0.27 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 15.61 +0.08 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.46 +0.15 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.31 +0.14 54 0 0 0
TOTAL PUT 178 7,370 +139
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$ 6.635
29OCT26 4.70 C 0.00 0.00 0.00 1.94 +0.14 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.84 +0.14 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.74 +0.14 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.64 +0.14 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.39 +0.14 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.14 +0.14 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.90 +0.14 38 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.66 +0.13 34 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.44 +0.11 33 0 151 0
29OCT26 6.50 C 0.00 0.00 0.00 0.26 +0.06 32 0 656 0
29OCT26 6.75 C 0.00 0.00 0.00 0.14 +0.04 33 0 988 0
29OCT26 7.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 584 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 +0.01 35 0 405 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 295 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 128 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 110 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 0.00 125 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.95 +0.14 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.85 +0.14 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.74 +0.12 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.64 +0.12 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.41 +0.14 32 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.17 +0.14 32 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.93 +0.12 29 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.72 +0.12 30 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.53 +0.10 30 0 88 0
27NOV26 6.50 C 0.00 0.00 0.00 0.37 +0.08 30 0 167 0
27NOV26 6.75 C 0.20 0.20 0.20 0.24 +0.06 30 5 468 +5
27NOV26 7.00 C 0.00 0.00 0.00 0.15 +0.04 30 0 368 0
27NOV26 7.25 C 0.10 0.10 0.10 0.09 +0.02 30 4 218 0
27NOV26 7.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 91 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 +0.01 31 0 106 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 6 0
27NOV26 8.25 C 0.02 0.02 0.02 0.01 0.00 32 30 111 +30
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.97 +0.13 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.87 +0.13 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.78 +0.14 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.68 +0.13 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.44 +0.13 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.21 +0.14 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.99 +0.13 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.79 +0.12 30 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.62 +0.09 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.46 +0.08 30 0 428 0
30DEC26 6.75 C 0.00 0.00 0.00 0.33 +0.06 29 0 217 0
30DEC26 7.00 C 0.24 0.24 0.24 0.23 +0.04 29 1 302 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 +0.03 29 0 62 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 +0.04 31 0 310 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.01 29 0 482 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 +0.01 30 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.99 +0.13 33 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.89 +0.13 31 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.79 +0.12 29 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.70 +0.13 31 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.47 +0.13 31 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.24 +0.13 29 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.03 +0.13 29 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.83 +0.11 28 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.66 +0.09 28 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.51 +0.08 28 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.39 +0.06 28 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.29 +0.05 28 0 26 0
28JAN27 7.25 C 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.03 +0.13 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.94 +0.13 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.85 +0.13 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.75 +0.13 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.53 +0.12 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.32 +0.12 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.10 +0.11 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.93 +0.11 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.77 +0.09 28 0 60 0
30MAR27 6.50 C 0.00 0.00 0.00 0.62 +0.08 28 0 60 0
30MAR27 6.75 C 0.00 0.00 0.00 0.49 +0.06 27 0 30 0
30MAR27 7.00 C 0.00 0.00 0.00 0.41 +0.07 29 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 +0.04 28 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 +0.05 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 +0.04 28 0 135 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 +0.03 28 0 88 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 +0.02 28 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 28 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 27 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.07 +0.13 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.98 +0.13 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.89 +0.13 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.80 +0.13 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.59 +0.13 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.38 +0.12 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.19 +0.14 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.99 +0.11 29 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.85 +0.09 30 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.72 +0.09 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.60 +0.09 30 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.49 +0.07 30 0 42 0
29JUN27 7.25 C 0.00 0.00 0.00 0.40 +0.06 29 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.33 +0.06 30 0 7 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 +0.05 30 0 41 0
29JUN27 8.00 C 0.00 0.00 0.00 0.21 +0.04 29 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.17 +0.03 29 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.14 +0.03 30 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 +0.02 30 0 60 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 2.07 +0.12 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.98 +0.12 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.89 +0.12 31 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.80 +0.12 31 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.59 +0.12 30 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.39 +0.11 30 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.21 +0.11 29 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.05 +0.10 30 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.88 +0.09 28 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.76 +0.09 29 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.64 +0.07 28 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.55 +0.07 29 0 5 0
29SEP27 7.25 C 0.00 0.00 0.00 0.47 +0.06 29 0 6 0
29SEP27 7.50 C 0.00 0.00 0.00 0.39 +0.05 29 0 4 0
29SEP27 7.75 C 0.00 0.00 0.00 0.33 +0.05 29 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.28 +0.04 29 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.24 +0.03 29 0 30 0
29SEP27 8.50 C 0.00 0.00 0.00 0.21 +0.03 30 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.18 +0.03 30 0 2 0
29SEP27 9.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
TOTAL CALL 40 8,968 +35
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 5.00 P 0.01 0.01 0.01 0.01 0.00 72 30 30 +30
29OCT26 5.25 P 0.01 0.01 0.01 0.01 0.00 61 30 30 +30
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 115 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 -0.05 34 0 874 0
29OCT26 6.50 P 0.00 0.00 0.00 0.13 -0.06 35 0 2,258 0
29OCT26 6.75 P 0.00 0.00 0.00 0.25 -0.09 34 0 245 0
29OCT26 7.00 P 0.48 0.48 0.48 0.43 -0.12 35 58 588 0
29OCT26 7.25 P 0.00 0.00 0.00 0.63 -0.14 32 0 353 0
29OCT26 7.50 P 0.00 0.00 0.00 0.87 -0.14 35 0 238 0
29OCT26 7.75 P 0.00 0.00 0.00 1.12 -0.14 42 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.38 -0.13 56 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.63 -0.13 63 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 1.89 -0.12 76 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.13 -0.13 77 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.38 -0.13 83 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.63 -0.13 89 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.88 -0.13 95 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.13 -0.13 100 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.38 -0.13 105 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.87 -0.14 103 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.38 -0.13 125 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.87 -0.14 121 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.38 -0.13 142 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.25 P 0.01 0.01 0.01 0.01 0.00 37 100 100 +100
27NOV26 5.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 -0.02 31 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 0.13 -0.04 32 0 271 0
27NOV26 6.50 P 0.00 0.00 0.00 0.22 -0.06 31 0 643 0
27NOV26 6.75 P 0.00 0.00 0.00 0.35 -0.08 32 0 268 0
27NOV26 7.00 P 0.00 0.00 0.00 0.50 -0.08 31 0 91 0
27NOV26 7.25 P 0.00 0.00 0.00 0.70 -0.10 32 0 116 0
27NOV26 7.50 P 0.93 0.95 0.93 0.91 -0.12 33 152 132 -72
27NOV26 7.75 P 0.00 0.00 0.00 1.13 -0.14 32 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.40 -0.11 42 0 33 0
27NOV26 8.25 P 0.00 0.00 0.00 1.65 -0.11 46 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.89 -0.12 48 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.15 -0.11 56 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.40 -0.11 60 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.65 -0.11 64 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.90 -0.11 68 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.15 -0.11 71 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.40 -0.12 75 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.90 -0.12 82 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.40 -0.12 88 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.90 -0.12 94 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 32 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 4 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.02 31 0 240 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 467 0
30DEC26 6.25 P 0.20 0.20 0.20 0.18 -0.04 29 7 440 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 -0.06 29 0 391 0
30DEC26 6.75 P 0.48 0.48 0.43 0.42 -0.07 30 101 233 +61
30DEC26 7.00 P 0.00 0.00 0.00 0.57 -0.11 30 0 113 0
30DEC26 7.25 P 0.00 0.00 0.00 0.74 -0.11 30 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.92 -0.14 27 0 52 0
30DEC26 7.75 P 1.19 1.21 1.19 1.15 -0.14 29 154 103 -142
30DEC26 8.00 P 0.00 0.00 0.00 1.40 -0.12 33 0 47 0
30DEC26 8.25 P 0.00 0.00 0.00 1.65 -0.11 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.89 -0.12 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.15 -0.11 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.40 -0.11 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.65 -0.11 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.90 -0.11 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.15 -0.11 57 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.40 -0.12 59 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.90 -0.12 65 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.40 -0.12 70 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.90 -0.12 75 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.38 -0.13 73 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.88 -0.13 77 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.38 -0.14 81 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.88 -0.13 85 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.38 -0.13 88 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.88 -0.13 91 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.38 -0.14 95 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.88 -0.13 98 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.23 -0.05 29 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.33 -0.06 29 0 8 0
28JAN27 6.75 P 0.00 0.00 0.00 0.46 -0.08 29 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.60 -0.09 29 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.78 -0.10 29 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.96 -0.12 28 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.18 -0.12 29 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.41 -0.12 31 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.65 -0.12 33 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.89 -0.13 34 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.15 -0.12 39 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.40 -0.12 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 -0.01 29 0 30 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 90 0
30MAR27 5.75 P 0.00 0.00 0.00 0.14 -0.03 28 0 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 -0.04 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 -0.04 28 0 62 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 -0.05 28 0 64 0
30MAR27 6.75 P 0.53 0.53 0.53 0.53 -0.06 28 3 36 +3
30MAR27 7.00 P 0.00 0.00 0.00 0.67 -0.09 28 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.85 -0.08 29 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.03 -0.09 28 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.23 -0.10 29 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.44 -0.11 29 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.66 -0.13 29 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 1.89 -0.13 29 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.15 -0.12 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.40 -0.12 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.65 -0.11 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.90 -0.11 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.15 -0.11 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.40 -0.12 44 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.90 -0.12 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.40 -0.12 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.90 -0.12 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.38 -0.13 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.88 -0.13 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.38 -0.14 61 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.88 -0.13 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.38 -0.13 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.88 -0.13 69 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.38 -0.14 71 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.88 -0.13 74 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN27 4.80 P 0.12 0.12 0.12 0.08 -0.02 29 51 52 +51
29JUN27 4.90 P 0.00 0.00 0.00 0.10 -0.02 29 0 40 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.25 -0.02 30 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.33 -0.04 29 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.42 -0.04 29 0 55 0
29JUN27 6.25 P 0.00 0.00 0.00 0.53 -0.06 29 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.66 -0.10 28 0 27 0
29JUN27 6.75 P 0.00 0.00 0.00 0.81 -0.07 28 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.97 -0.09 28 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.15 -0.09 29 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.34 -0.10 29 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.55 -0.09 29 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.74 -0.11 29 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 1.95 -0.11 28 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.17 -0.11 28 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 2.40 -0.11 29 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 2.62 -0.12 28 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 2.85 -0.12 28 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.09 -0.12 29 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.33 -0.12 29 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.56 -0.13 28 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.04 -0.13 26 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.53 -0.12 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.01 -0.13 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.50 -0.13 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.99 -0.12 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.47 -0.13 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.12 -0.01 30 0 2 0
29SEP27 4.80 P 0.00 0.00 0.00 0.14 -0.01 30 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.15 -0.03 29 0 3 0
29SEP27 5.00 P 0.00 0.00 0.00 0.18 -0.02 30 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.24 -0.04 30 0 7 0
29SEP27 5.50 P 0.00 0.00 0.00 0.32 -0.04 30 0 13 0
29SEP27 5.75 P 0.00 0.00 0.00 0.42 -0.04 30 0 6 0
29SEP27 6.00 P 0.00 0.00 0.00 0.53 -0.05 30 0 46 0
29SEP27 6.25 P 0.00 0.00 0.00 0.65 -0.06 30 0 41 0
29SEP27 6.50 P 0.00 0.00 0.00 0.79 -0.07 30 0 7 0
29SEP27 6.75 P 0.00 0.00 0.00 0.94 -0.08 30 0 8 0
29SEP27 7.00 P 0.00 0.00 0.00 1.11 -0.07 31 0 7 0
29SEP27 7.25 P 0.00 0.00 0.00 1.28 -0.09 31 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.46 -0.10 31 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.66 -0.10 31 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.86 -0.10 32 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.07 -0.10 32 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.28 -0.11 32 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.50 -0.11 33 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.72 -0.12 33 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.95 -0.12 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.18 -0.12 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.41 -0.11 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.64 -0.12 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.11 -0.12 35 0 0 0
TOTAL PUT 686 10,567 +61
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$ 19.260
29OCT26 13.50 C 0.00 0.00 0.00 5.78 +0.39 57 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.28 +0.39 44 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.78 +0.39 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.28 +0.39 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.78 +0.39 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.28 +0.38 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.79 +0.38 34 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.31 +0.37 35 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.84 +0.35 34 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.41 +0.31 34 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.02 +0.26 34 0 0 0
29OCT26 19.00 C 0.39 0.51 0.39 0.68 +0.17 32 30 16 0
29OCT26 19.50 C 0.23 0.29 0.23 0.44 +0.13 33 29 28 +20
29OCT26 20.00 C 0.15 0.30 0.15 0.27 +0.09 33 55 172 +10
29OCT26 21.00 C 0.00 0.00 0.00 0.09 +0.04 35 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 43 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 91 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 80 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 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 91 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.32 +0.39 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.82 +0.38 30 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.33 +0.38 33 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.84 +0.37 32 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.37 +0.37 33 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.91 +0.35 33 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.47 +0.33 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.06 +0.30 33 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.69 +0.28 33 0 3 0
27NOV26 18.50 C 0.00 0.00 0.00 1.35 +0.20 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.04 +0.15 32 0 80 0
27NOV26 19.50 C 0.89 0.89 0.89 0.80 +0.13 32 5 145 0
27NOV26 20.00 C 0.64 0.64 0.64 0.61 +0.12 32 1 65 0
27NOV26 21.00 C 0.21 0.32 0.21 0.32 +0.07 32 19 86 -2
27NOV26 22.00 C 0.00 0.00 0.00 0.16 +0.04 33 0 20 0
27NOV26 23.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 10 0
27NOV26 24.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.86 +0.39 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.37 +0.38 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.89 +0.38 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.41 +0.37 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.95 +0.36 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.50 +0.35 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.07 +0.33 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.66 +0.31 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.29 +0.29 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.94 +0.22 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.61 +0.18 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.33 +0.15 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.09 +0.14 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.89 +0.12 32 0 14 0
30DEC26 21.00 C 0.00 0.00 0.00 0.56 +0.08 32 0 0 0
30DEC26 22.00 C 0.29 0.29 0.29 0.35 +0.07 32 15 0 -15
30DEC26 23.00 C 0.17 0.17 0.17 0.20 +0.04 32 15 15 +15
30DEC26 24.00 C 0.00 0.00 0.00 0.12 +0.03 32 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
30DEC26 26.00 C 0.03 0.03 0.03 0.03 +0.01 32 30 30 +30
30DEC26 27.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 5.43 +0.38 32 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.96 +0.38 33 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.50 +0.37 32 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.05 +0.36 32 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.62 +0.35 32 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.21 +0.33 32 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.83 +0.32 32 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.47 +0.30 32 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.14 +0.22 32 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.85 +0.22 32 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.56 +0.19 32 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.32 +0.18 32 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.10 +0.15 32 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.75 +0.12 32 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.50 +0.08 32 0 6 0
28JAN27 23.00 C 0.00 0.00 0.00 0.33 +0.06 32 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.21 +0.05 32 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.13 +0.03 32 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.03 +0.38 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.57 +0.37 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.12 +0.36 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.69 +0.36 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.28 +0.35 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.88 +0.34 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.50 +0.33 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.15 +0.32 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.81 +0.29 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.50 +0.28 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.22 +0.27 32 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.96 +0.25 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.72 +0.23 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.50 +0.21 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.13 +0.17 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.84 +0.14 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.62 +0.12 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.45 +0.09 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.32 +0.07 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.23 +0.05 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.16 +0.04 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.07 +0.37 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.63 +0.37 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.20 +0.36 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.79 +0.35 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.40 +0.35 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.02 +0.33 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.68 +0.33 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.34 +0.31 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.03 +0.30 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.74 +0.27 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.48 +0.27 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.23 +0.25 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.01 +0.25 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.79 +0.21 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.43 +0.19 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.14 +0.17 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.90 +0.15 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.70 +0.12 32 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.54 +0.09 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.42 +0.08 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.33 +0.07 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.25 +0.05 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.19 +0.04 32 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.15 +0.04 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.75 +0.36 32 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.35 +0.35 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.98 +0.35 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.61 +0.34 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.27 +0.33 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.94 +0.31 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.64 +0.31 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.35 +0.29 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.09 +0.29 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.83 +0.28 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.59 +0.25 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.38 +0.25 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.17 +0.23 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.82 +0.22 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.51 +0.19 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.24 +0.16 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.02 +0.15 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.84 +0.13 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.68 +0.10 32 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.56 +0.10 32 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.45 +0.07 32 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.37 +0.07 32 0 0 0
TOTAL CALL 199 1,143 +58
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 47 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 82 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 62 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 -0.03 35 0 204 0
29OCT26 18.00 P 0.00 0.00 0.00 0.13 -0.07 35 0 78 0
29OCT26 18.50 P 0.44 0.44 0.30 0.25 -0.12 35 30 46 0
29OCT26 19.00 P 0.56 0.56 0.56 0.42 -0.16 34 15 218 +15
29OCT26 19.50 P 0.00 0.00 0.00 0.69 -0.22 35 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 0.99 -0.29 34 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 1.80 -0.36 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.75 -0.38 36 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.74 -0.39 0 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.74 -0.39 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.74 -0.39 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.74 -0.39 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.74 -0.39 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.74 -0.39 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.74 -0.39 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.74 -0.39 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.74 -0.39 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 32 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 56 0
27NOV26 16.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 65 0
27NOV26 16.50 P 0.08 0.08 0.08 0.09 -0.04 33 1 96 +1
27NOV26 17.00 P 0.21 0.21 0.21 0.15 -0.06 33 15 104 +15
27NOV26 17.50 P 0.28 0.28 0.25 0.24 -0.07 33 22 91 +22
27NOV26 18.00 P 0.00 0.00 0.00 0.37 -0.09 33 0 10 0
27NOV26 18.50 P 0.00 0.00 0.00 0.52 -0.16 32 0 25 0
27NOV26 19.00 P 0.71 0.71 0.71 0.76 -0.13 34 1 81 +1
27NOV26 19.50 P 1.01 1.01 1.01 1.01 -0.17 33 5 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.29 -0.25 33 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.00 -0.31 33 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.84 -0.35 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.77 -0.37 33 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.74 -0.39 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.74 -0.39 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.74 -0.39 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.74 -0.39 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.74 -0.39 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.74 -0.39 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.74 -0.39 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.74 -0.39 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 3 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 -0.03 32 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 -0.05 32 0 35 0
30DEC26 16.50 P 0.00 0.00 0.00 0.20 -0.06 32 0 40 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 -0.07 33 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.42 -0.08 33 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 0.58 -0.09 33 0 21 0
30DEC26 18.50 P 0.00 0.00 0.00 0.77 -0.11 33 0 8 0
30DEC26 19.00 P 0.00 0.00 0.00 1.00 -0.12 33 0 76 0
30DEC26 19.50 P 0.00 0.00 0.00 1.25 -0.14 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.54 -0.21 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.19 -0.29 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.98 -0.32 32 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.84 -0.35 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.77 -0.37 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.74 -0.39 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.74 -0.39 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.74 -0.39 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.74 -0.39 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.74 -0.39 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.74 -0.39 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.74 -0.39 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.74 -0.39 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.74 -0.39 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.74 -0.39 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.74 -0.39 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.74 -0.39 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.74 -0.39 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.74 -0.39 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.74 -0.39 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.14 -0.04 32 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.22 -0.04 33 0 3 0
28JAN27 16.50 P 0.00 0.00 0.00 0.31 -0.06 32 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 0.43 -0.06 33 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.57 -0.07 33 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.74 -0.08 33 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.94 -0.08 33 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.16 -0.11 32 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 1.41 -0.13 32 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.70 -0.19 32 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.35 -0.24 32 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.10 -0.29 32 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.93 -0.32 32 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.82 -0.35 32 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.76 -0.38 32 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.74 -0.39 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.74 -0.39 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.74 -0.39 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.21 -0.03 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.29 -0.04 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.39 -0.05 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.50 -0.06 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.64 -0.08 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.80 -0.10 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.99 -0.11 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.20 -0.13 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.44 -0.14 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.70 -0.16 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.98 -0.19 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.61 -0.23 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.32 -0.26 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.11 -0.29 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.95 -0.32 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.85 -0.34 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.78 -0.37 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.75 -0.38 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.74 -0.39 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.74 -0.39 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.74 -0.39 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.74 -0.39 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.74 -0.39 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.74 -0.39 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.74 -0.39 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.74 -0.39 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.74 -0.39 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.74 -0.39 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.74 -0.39 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.74 -0.39 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.35 -0.04 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.45 -0.04 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.57 -0.05 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.70 -0.07 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.86 -0.07 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.03 -0.10 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.23 -0.10 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.45 -0.11 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.68 -0.13 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.94 -0.15 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.21 -0.16 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.50 -0.18 32 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.14 -0.21 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.84 -0.23 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.60 -0.25 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.40 -0.27 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.23 -0.31 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.11 -0.31 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.00 -0.33 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.92 -0.34 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.85 -0.35 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.80 -0.36 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.76 -0.37 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.74 -0.39 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.74 -0.39 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.41 -0.03 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.51 -0.04 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.63 -0.05 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.76 -0.06 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.92 -0.06 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.09 -0.08 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.28 -0.09 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.48 -0.10 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.71 -0.11 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.95 -0.12 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.21 -0.14 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.49 -0.14 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.77 -0.17 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.41 -0.18 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.09 -0.21 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.82 -0.24 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.60 -0.26 32 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.42 -0.27 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.26 -0.30 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.14 -0.30 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.03 -0.33 32 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.95 -0.33 32 0 0 0
TOTAL PUT 89 1,805 +54
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 87 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.87 0.00 81 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.82 0.00 76 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.72 0.00 66 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.62 0.00 56 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.52 0.00 46 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.42 0.00 37 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.32 0.00 29 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.22 0.00 20 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 0.14 +0.01 27 0 348 0
29OCT26 2.80 C 0.00 0.00 0.00 0.07 0.00 25 0 224 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 0.00 26 0 167 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 26 0 95 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 35 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 64 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.92 0.00 0 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.62 0.00 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.53 +0.01 34 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.43 0.00 28 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.34 0.00 29 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.25 -0.01 26 0 255 0
27NOV26 2.70 C 0.00 0.00 0.00 0.19 0.00 30 0 405 0
27NOV26 2.80 C 0.00 0.00 0.00 0.13 -0.01 29 0 390 0
27NOV26 2.90 C 0.00 0.00 0.00 0.08 -0.01 28 0 150 0
27NOV26 3.00 C 0.00 0.00 0.00 0.05 0.00 28 0 195 0
27NOV26 3.10 C 0.00 0.00 0.00 0.03 -0.01 29 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 34 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 42 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 49 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 0.00 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.88 0.00 35 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.83 +0.01 32 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.73 +0.01 25 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.63 0.00 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.54 0.00 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.45 0.00 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.36 0.00 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.29 -0.01 29 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 0.17 -0.01 29 0 225 0
30DEC26 2.90 C 0.00 0.00 0.00 0.12 -0.01 28 0 255 0
30DEC26 3.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 65 0
30DEC26 3.10 C 0.00 0.00 0.00 0.06 0.00 29 0 319 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 0.00 29 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 37 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 42 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 51 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 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 74 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 81 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 93 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.89 +0.01 38 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 0.65 +0.01 32 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 0.45 -0.01 22 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.37 -0.01 24 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.31 0.00 28 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.19 0.00 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 0.10 -0.01 26 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.05 -0.01 26 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 0.89 -0.01 0 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.85 0.00 28 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.76 0.00 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.66 -0.01 25 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 0.50 +0.01 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.34 0.00 25 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.15 0.00 27 0 15 0
30MAR27 3.10 C 0.00 0.00 0.00 0.11 -0.01 26 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 0.05 -0.01 26 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.04 0.00 27 0 50 0
30MAR27 3.60 C 0.00 0.00 0.00 0.03 0.00 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 37 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 42 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 45 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 55 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 0.97 -0.01 29 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.94 +0.01 35 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.88 -0.01 29 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.80 +0.01 31 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 0.54 -0.01 27 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.35 -0.01 27 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 0.00 27 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.21 -0.01 27 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 28 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 -0.01 27 0 22 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 -0.01 27 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 0.05 -0.01 27 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.04 -0.01 27 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.03 -0.01 26 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.01 -0.01 23 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 26 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 38 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.98 0.00 29 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.96 +0.03 37 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.91 +0.02 34 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.80 0.00 27 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.72 -0.02 28 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.64 -0.02 28 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.58 0.00 30 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.52 0.00 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.39 0.00 29 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.34 0.00 29 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.18 -0.01 28 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 0.13 -0.01 28 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.07 0.00 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 0.04 -0.01 27 0 5 0
TOTAL CALL 0 4,813 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 99 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 75 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 0.00 32 0 40 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 0.00 29 0 65 0
29OCT26 2.90 P 0.00 0.00 0.00 0.11 -0.01 25 0 411 0
29OCT26 3.00 P 0.00 0.00 0.00 0.20 0.00 31 0 113 0
29OCT26 3.10 P 0.00 0.00 0.00 0.29 0.00 32 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.39 -0.01 40 0 217 0
29OCT26 3.30 P 0.00 0.00 0.00 0.49 -0.01 48 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.59 -0.01 55 0 14 0
29OCT26 3.50 P 0.00 0.00 0.00 0.69 -0.02 61 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.79 -0.02 67 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.89 -0.02 73 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.99 -0.02 79 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.09 -0.02 85 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.19 -0.02 90 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.29 -0.02 95 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.39 -0.02 100 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.49 -0.02 105 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.59 -0.02 110 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.69 -0.02 114 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.79 -0.02 119 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.89 -0.02 123 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.99 -0.02 127 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 63 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 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 0.06 -0.01 28 0 30 0
27NOV26 2.80 P 0.00 0.00 0.00 0.11 0.00 31 0 210 0
27NOV26 2.90 P 0.00 0.00 0.00 0.16 -0.01 29 0 250 0
27NOV26 3.00 P 0.00 0.00 0.00 0.23 -0.01 30 0 336 0
27NOV26 3.10 P 0.00 0.00 0.00 0.32 0.00 34 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.40 -0.01 32 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.50 0.00 37 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.60 0.00 42 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.70 -0.01 47 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.79 -0.02 44 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.89 -0.02 47 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.99 -0.02 51 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.09 -0.02 54 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.20 -0.01 67 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.29 -0.02 61 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.39 -0.02 64 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.49 -0.02 67 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 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 40 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 0.02 -0.01 29 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 2.60 P 0.07 0.07 0.07 0.06 0.00 29 50 56 +41
30DEC26 2.70 P 0.11 0.11 0.11 0.09 0.00 28 50 320 +50
30DEC26 2.80 P 0.00 0.00 0.00 0.14 0.00 30 0 349 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 -0.01 29 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 0.33 -0.01 29 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.41 -0.01 29 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.50 0.00 30 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.60 -0.01 34 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.70 -0.01 37 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.79 -0.02 35 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 -0.02 38 0 57 0
30DEC26 3.80 P 0.00 0.00 0.00 0.99 -0.02 41 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.09 -0.02 44 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.20 -0.01 53 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.29 -0.02 49 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.39 -0.02 52 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.49 -0.02 54 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.59 -0.02 57 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.69 -0.02 59 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.79 -0.02 61 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.89 -0.02 63 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.99 -0.02 66 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.09 -0.01 68 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.19 -0.02 70 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.44 -0.01 75 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.69 -0.02 79 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.94 -0.02 83 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.19 -0.01 87 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.44 -0.02 91 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.69 -0.02 95 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.94 -0.01 99 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.19 -0.01 102 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.44 -0.02 106 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 39 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 30 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 0.00 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 0.00 28 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.28 +0.01 30 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.52 +0.02 32 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.60 -0.01 30 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.70 -0.01 33 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.79 -0.02 32 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.89 -0.02 34 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 0.07 -0.01 27 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.10 -0.01 27 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 0.23 -0.01 26 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.30 0.00 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.44 -0.01 27 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 0.00 28 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.70 -0.01 28 0 40 0
30MAR27 3.60 P 0.00 0.00 0.00 0.79 -0.02 27 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.89 -0.02 29 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.99 -0.02 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.09 -0.02 34 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.20 -0.01 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.29 -0.02 38 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.39 -0.02 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.49 -0.02 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.59 -0.02 43 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.69 -0.02 45 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.79 -0.02 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.89 -0.02 48 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.99 -0.02 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.09 -0.01 51 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.19 -0.02 53 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.44 -0.01 56 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.69 -0.02 60 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.94 -0.02 63 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.19 -0.01 66 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.44 -0.02 69 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.69 -0.02 72 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.94 -0.01 74 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.19 -0.01 77 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 0.01 -0.01 25 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 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.11 0.00 28 0 210 0
29JUN27 2.60 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.18 -0.01 27 0 30 0
29JUN27 2.80 P 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.28 -0.01 27 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 0.00 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 0.00 30 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.65 +0.01 30 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.72 -0.01 28 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.81 0.00 29 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.90 -0.01 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.99 -0.02 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.09 -0.02 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.20 -0.01 34 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.29 -0.02 33 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.39 -0.02 34 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.49 -0.02 36 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.59 -0.02 38 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.69 -0.02 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.79 -0.02 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.89 -0.02 42 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.99 -0.02 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.09 -0.01 44 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.19 -0.02 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.44 -0.02 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.69 -0.02 52 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.14 -0.01 28 0 30 0
29SEP27 2.50 P 0.00 0.00 0.00 0.18 -0.01 28 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 0.00 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 0.58 -0.01 28 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.65 +0.01 27 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.73 -0.01 28 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.81 0.00 28 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.88 -0.02 26 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.98 +0.01 28 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 1.15 -0.01 27 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.24 -0.01 27 0 0 0
TOTAL PUT 100 4,047 +91
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$ 207.400
16OCT26 157.50 C 0.00 0.00 0.00 49.94 -0.42 0 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 47.44 -0.42 0 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 44.94 -0.42 0 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 42.44 -0.42 0 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 39.94 -0.42 0 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 37.45 -0.41 73 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 34.95 -0.41 67 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 32.45 -0.41 61 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 29.95 -0.42 55 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 27.45 -0.42 49 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 24.95 -0.43 44 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 22.46 -0.44 47 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 19.99 -0.45 50 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 17.53 -0.49 49 0 0 0
16OCT26 192.50 C 14.18 14.18 14.18 15.13 -0.52 49 103 103 +103
16OCT26 195.00 C 0.00 0.00 0.00 12.80 -0.57 49 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 10.58 -0.62 49 0 0 0
16OCT26 200.00 C 4.78 7.80 3.01 8.78 -0.59 54 143 100 +100
16OCT26 202.50 C 3.47 5.30 2.69 6.86 -0.60 52 229 212 +182
16OCT26 205.00 C 1.93 3.94 1.93 5.20 -0.61 51 31 210 +15
16OCT26 207.50 C 1.55 1.55 1.21 3.80 -0.60 50 57 50 +42
16OCT26 210.00 C 1.23 1.23 1.23 2.68 -0.60 50 1 15 0
16OCT26 212.50 C 0.55 0.55 0.55 1.81 -0.58 50 15 31 -11
16OCT26 215.00 C 0.87 1.34 0.87 1.18 -0.48 50 3 27 -1
16OCT26 217.50 C 0.00 0.00 0.00 0.74 -0.38 50 0 36 0
16OCT26 220.00 C 0.00 0.00 0.00 0.44 -0.29 49 0 34 0
16OCT26 222.50 C 0.00 0.00 0.00 0.25 -0.20 49 0 45 0
16OCT26 225.00 C 0.00 0.00 0.00 0.14 -0.14 49 0 33 0
16OCT26 227.50 C 0.10 0.10 0.10 0.08 -0.09 50 105 141 +80
16OCT26 230.00 C 0.00 0.00 0.00 0.04 -0.06 50 0 30 0
16OCT26 232.50 C 0.04 0.04 0.04 0.02 -0.04 50 2 18 -2
16OCT26 235.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
16OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
16OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 86 0 12 0
16OCT26 262.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 157.50 C 0.00 0.00 0.00 50.04 -0.41 44 0 0 0
23OCT26 160.00 C 0.00 0.00 0.00 47.54 -0.42 0 0 0 0
23OCT26 162.50 C 0.00 0.00 0.00 45.05 -0.41 49 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 42.55 -0.41 44 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 40.05 -0.42 38 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 37.56 -0.42 42 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 35.07 -0.43 42 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 32.59 -0.43 42 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 30.13 -0.43 43 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 27.68 -0.44 43 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 25.26 -0.46 43 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 22.88 -0.47 43 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 20.55 -0.50 43 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 18.30 -0.51 43 0 0 0
23OCT26 192.50 C 9.18 9.18 9.18 16.13 -0.53 43 4 4 +4
23OCT26 195.00 C 0.00 0.00 0.00 14.08 -0.54 43 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 12.14 -0.56 43 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 10.59 -0.13 45 0 0 0
23OCT26 202.50 C 0.00 0.00 0.00 8.91 -0.39 44 0 0 0
23OCT26 205.00 C 0.00 0.00 0.00 7.39 -0.40 44 0 0 0
23OCT26 207.50 C 3.03 3.03 3.03 6.07 -0.39 44 15 15 +15
23OCT26 210.00 C 3.53 4.04 3.53 4.91 -0.40 43 30 30 +30
23OCT26 212.50 C 2.96 3.37 1.51 3.93 -0.38 43 45 75 +43
23OCT26 215.00 C 1.44 2.09 1.44 3.10 -0.40 43 30 30 +30
23OCT26 217.50 C 0.00 0.00 0.00 2.41 -0.38 43 0 12 0
23OCT26 220.00 C 0.00 0.00 0.00 1.84 -0.33 43 0 0 0
23OCT26 222.50 C 0.00 0.00 0.00 1.38 -0.29 43 0 0 0
23OCT26 225.00 C 0.00 0.00 0.00 1.03 -0.24 43 0 0 0
23OCT26 227.50 C 0.00 0.00 0.00 0.75 -0.20 43 0 0 0
23OCT26 230.00 C 0.00 0.00 0.00 0.54 -0.16 43 0 20 0
23OCT26 232.50 C 0.00 0.00 0.00 0.38 -0.13 43 0 0 0
23OCT26 235.00 C 0.00 0.00 0.00 0.27 -0.10 43 0 0 0
23OCT26 237.50 C 0.00 0.00 0.00 0.19 -0.08 43 0 0 0
23OCT26 240.00 C 0.00 0.00 0.00 0.13 -0.06 43 0 0 0
23OCT26 242.50 C 0.15 0.15 0.15 0.09 -0.04 43 10 10 +10
23OCT26 245.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 0 0
23OCT26 247.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
23OCT26 250.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
23OCT26 252.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
23OCT26 255.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
23OCT26 257.50 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 82.58 -0.41 72 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 80.08 -0.41 0 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 77.58 -0.42 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 75.09 -0.41 63 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 72.59 -0.41 0 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 70.10 -0.41 62 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 67.60 -0.41 54 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 65.11 -0.41 59 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 62.61 -0.42 54 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 60.12 -0.41 56 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 57.64 -0.40 58 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 55.15 -0.41 57 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 52.67 -0.41 57 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 50.21 -0.40 58 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 47.75 -0.39 57 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 45.30 -0.39 57 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 42.88 -0.38 57 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 40.47 -0.38 57 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 38.10 -0.36 57 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 35.76 -0.35 57 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 33.46 -0.33 57 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 31.20 -0.32 57 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 29.00 -0.30 57 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 26.86 -0.28 57 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 24.79 -0.26 57 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 22.79 -0.24 57 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 20.88 -0.21 57 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 19.05 -0.19 57 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 17.31 -0.17 57 0 0 0
29OCT26 197.50 C 10.46 11.00 10.46 15.66 -0.15 57 23 45 +15
29OCT26 200.00 C 9.06 10.18 9.06 14.12 -0.12 57 96 112 +86
29OCT26 205.00 C 8.21 8.21 8.21 11.44 +0.08 58 15 45 -15
29OCT26 210.00 C 7.36 8.68 7.36 9.07 +0.08 58 32 57 +14
29OCT26 215.00 C 5.68 5.68 4.21 7.03 +0.01 58 45 98 +45
29OCT26 220.00 C 4.31 4.79 3.19 5.35 -0.03 58 101 110 +64
29OCT26 225.00 C 3.23 3.75 2.32 4.08 +0.02 58 90 146 +75
29OCT26 230.00 C 2.51 3.20 1.77 3.01 +0.03 58 87 229 +51
29OCT26 235.00 C 1.30 1.48 1.30 2.19 +0.03 58 25 107 +5
29OCT26 240.00 C 1.30 1.30 1.30 1.56 +0.03 58 3 75 +3
29OCT26 245.00 C 0.00 0.00 0.00 1.10 +0.03 58 0 213 0
29OCT26 250.00 C 1.00 1.00 1.00 0.76 +0.02 57 10 68 0
29OCT26 255.00 C 0.00 0.00 0.00 0.52 +0.02 57 0 30 0
29OCT26 260.00 C 0.00 0.00 0.00 0.34 0.00 57 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 0.24 +0.02 58 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 73.01 -0.41 50 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 70.54 -0.42 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 68.09 -0.42 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 65.64 -0.42 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 63.21 -0.42 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 60.79 -0.42 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 58.39 -0.42 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 56.00 -0.43 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 53.64 -0.43 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 51.31 -0.43 50 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 49.00 -0.44 50 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 46.73 -0.44 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 44.50 -0.43 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 42.30 -0.44 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 40.15 -0.44 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 38.05 -0.43 50 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 36.52 -0.17 53 0 120 0
27NOV26 177.50 C 0.00 0.00 0.00 33.99 -0.44 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 32.05 -0.43 50 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 30.16 -0.44 50 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 28.34 -0.43 50 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 26.59 -0.42 50 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 24.89 -0.43 50 0 2 0
27NOV26 192.50 C 0.00 0.00 0.00 23.27 -0.42 50 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 21.71 -0.41 50 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 20.23 -0.40 50 0 60 0
27NOV26 200.00 C 0.00 0.00 0.00 18.87 -0.34 50 0 50 0
27NOV26 205.00 C 0.00 0.00 0.00 16.46 +0.02 51 0 38 0
27NOV26 210.00 C 0.00 0.00 0.00 14.19 -0.03 51 0 93 0
27NOV26 215.00 C 0.00 0.00 0.00 12.09 -0.11 51 0 102 0
27NOV26 220.00 C 0.00 0.00 0.00 10.20 -0.22 51 0 11 0
27NOV26 225.00 C 0.00 0.00 0.00 8.54 -0.30 51 0 6 0
27NOV26 230.00 C 0.00 0.00 0.00 7.12 -0.27 51 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 5.89 -0.25 51 0 0 0
27NOV26 240.00 C 3.92 3.92 3.92 4.85 -0.22 51 15 38 +15
27NOV26 245.00 C 0.00 0.00 0.00 3.97 -0.20 50 0 2 0
27NOV26 250.00 C 0.00 0.00 0.00 3.23 -0.18 50 0 100 0
27NOV26 255.00 C 0.00 0.00 0.00 2.62 -0.15 50 0 2 0
27NOV26 260.00 C 0.00 0.00 0.00 2.11 -0.13 50 0 20 0
27NOV26 265.00 C 2.05 2.05 2.05 1.70 -0.11 50 1 2 +1
30DEC26 80.00 C 0.00 0.00 0.00 127.95 -0.41 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 125.47 -0.41 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 122.99 -0.40 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 120.50 -0.41 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 118.02 -0.41 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 115.54 -0.41 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 113.06 -0.41 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 110.57 -0.41 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 108.09 -0.41 34 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 105.61 -0.41 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 103.13 -0.41 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 100.65 -0.42 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 98.18 -0.41 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 95.70 -0.41 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 93.23 -0.41 47 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 90.76 -0.42 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 88.29 -0.42 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 85.84 -0.41 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 83.38 -0.42 47 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 80.94 -0.42 47 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 78.50 -0.43 47 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 76.07 -0.44 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 73.66 -0.44 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 71.26 -0.44 47 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 68.88 -0.45 47 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 66.52 -0.71 47 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 64.18 -0.60 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 61.86 -0.67 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 59.80 -1.52 49 0 2 0
30DEC26 152.50 C 0.00 0.00 0.00 57.30 -0.47 47 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 55.07 +0.46 47 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 52.87 -0.48 47 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 50.71 -0.49 47 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 48.58 -0.50 47 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 46.50 -0.50 47 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 44.46 -0.50 47 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 42.46 -0.51 47 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 40.51 -0.52 47 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 38.61 -0.52 47 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 36.76 -0.52 47 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 34.97 -0.52 47 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 33.22 -0.53 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 31.53 -0.53 47 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 29.90 -0.52 47 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 28.32 -0.52 47 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 26.80 -0.52 47 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 25.33 -0.52 47 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 23.92 -0.52 47 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 22.75 -0.35 48 0 8 0
30DEC26 205.00 C 16.45 16.45 16.45 20.57 -0.14 49 15 86 -5
30DEC26 210.00 C 0.00 0.00 0.00 18.02 -0.31 48 0 99 0
30DEC26 215.00 C 0.00 0.00 0.00 15.87 -0.22 48 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 14.09 -0.39 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 12.32 -0.45 48 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 10.74 -0.43 48 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 9.33 -0.40 48 0 16 0
30DEC26 240.00 C 0.00 0.00 0.00 8.08 -0.38 48 0 36 0
30DEC26 245.00 C 0.00 0.00 0.00 6.98 -0.35 48 0 76 0
30DEC26 250.00 C 6.50 6.50 6.50 5.84 -0.31 47 2 40 0
30DEC26 255.00 C 0.00 0.00 0.00 5.01 -0.29 47 0 19 0
30DEC26 260.00 C 0.00 0.00 0.00 4.29 -0.27 47 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 3.67 -0.24 47 0 0 0
28JAN27 182.50 C 30.17 30.17 30.17 35.97 -0.96 47 15 30 +15
28JAN27 185.00 C 0.00 0.00 0.00 34.37 -1.18 47 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 32.82 -0.82 47 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 31.31 -0.83 47 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 29.85 -0.39 47 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 28.45 -0.93 47 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 27.09 -0.90 47 0 0 0
28JAN27 200.00 C 20.62 21.37 20.62 25.69 -0.40 47 30 30 +30
28JAN27 205.00 C 0.00 0.00 0.00 23.27 -0.37 47 0 30 0
28JAN27 210.00 C 0.00 0.00 0.00 21.07 -0.31 47 0 15 0
28JAN27 215.00 C 0.00 0.00 0.00 19.06 -0.26 48 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 17.22 -0.23 48 0 15 0
28JAN27 225.00 C 0.00 0.00 0.00 15.52 -0.26 48 0 1 0
28JAN27 230.00 C 0.00 0.00 0.00 13.98 -0.26 48 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 12.47 -0.28 48 0 1 0
28JAN27 240.00 C 0.00 0.00 0.00 11.10 -0.26 48 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 9.86 -0.25 48 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 8.75 -0.23 48 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 7.52 -0.21 47 0 1 0
28JAN27 260.00 C 0.00 0.00 0.00 6.65 -0.19 47 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 5.87 -0.18 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 128.60 -0.41 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 126.14 -0.41 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 123.69 -0.41 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 121.24 -0.41 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 118.79 -0.41 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 116.34 -0.42 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 113.90 -0.42 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 111.47 -0.42 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 109.04 -0.43 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 106.62 -0.43 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 104.21 -0.44 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 101.81 -0.44 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 99.42 -0.44 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 97.04 -0.45 47 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 94.68 -0.45 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 92.33 -0.46 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 89.99 -0.48 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 87.68 -0.48 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 85.38 -0.49 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 83.11 -0.50 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 80.86 -0.50 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 78.63 -0.52 47 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 76.43 -0.52 47 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 74.26 -0.53 47 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 72.11 -0.54 47 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 69.99 -0.56 47 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 67.91 -0.56 47 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 65.85 -0.57 47 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 63.83 -0.58 47 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 61.85 -0.59 47 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 59.90 -0.59 47 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 57.98 -0.61 47 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 56.10 -0.62 47 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 54.26 -0.62 47 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 52.46 -0.63 47 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 50.69 -0.64 47 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 48.46 -1.08 46 0 520 0
30MAR27 172.50 C 0.00 0.00 0.00 47.28 -0.65 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 45.64 -0.65 47 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 44.03 -0.66 47 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 42.47 -0.66 47 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 40.94 -0.67 47 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 39.45 -0.68 47 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 38.01 -0.68 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 36.60 -0.68 47 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 35.24 -0.68 47 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 33.36 -1.52 46 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 32.62 -0.69 47 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 31.56 -0.49 47 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 28.93 -0.78 47 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 26.75 -0.79 47 0 151 0
30MAR27 215.00 C 0.00 0.00 0.00 25.36 -0.14 48 0 116 0
30MAR27 220.00 C 0.00 0.00 0.00 23.39 -0.22 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 21.52 -0.34 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 19.77 -0.46 48 0 50 0
30MAR27 235.00 C 0.00 0.00 0.00 18.15 -0.58 48 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 16.65 -0.62 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 15.26 -0.60 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 13.97 -0.58 48 0 65 0
30MAR27 255.00 C 0.00 0.00 0.00 12.41 -0.94 47 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 11.69 -0.54 48 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 10.68 -0.20 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 114.50 -0.35 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 112.13 -0.34 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 109.77 -0.32 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 107.43 -0.30 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 105.10 -0.30 47 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 102.78 -0.29 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 100.50 -0.25 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 98.24 -0.23 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 95.97 -0.24 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 93.73 -0.21 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 91.55 -0.17 47 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 89.38 -0.16 48 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 87.20 -0.16 47 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 85.07 -0.11 48 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 83.00 -0.44 47 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 80.94 -2.49 48 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 78.87 -0.06 47 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 76.84 -0.03 48 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 74.91 +0.04 48 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 72.98 +0.05 48 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 71.05 +0.05 48 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 69.13 +0.07 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 67.30 +0.15 48 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 65.52 +0.16 48 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 63.75 +0.16 48 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 61.99 +0.18 48 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 60.24 +0.20 48 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 58.57 +0.28 48 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 56.98 +0.29 48 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 55.39 +0.30 48 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 53.81 +0.31 48 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 52.23 +0.31 48 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 50.68 +0.34 48 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 49.28 +0.40 48 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 47.88 +0.41 48 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 46.49 +0.42 48 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 45.11 +0.43 48 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 43.72 +0.43 48 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 42.38 +0.48 48 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 41.18 +0.50 48 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 39.98 +0.51 48 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 38.80 +0.53 48 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 37.61 +0.53 48 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 35.85 +1.15 48 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 33.62 +0.02 48 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 31.22 +0.60 48 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 29.24 +0.61 48 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 27.41 +0.62 48 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 25.80 +0.63 48 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 24.19 +0.65 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 23.25 +0.68 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 21.20 +0.64 48 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 19.92 +0.07 48 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 18.65 +0.66 48 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 17.38 +0.17 48 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 16.78 +0.63 48 0 16 0
29SEP27 167.50 C 0.00 0.00 0.00 59.87 -0.40 48 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 58.35 -0.40 48 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 57.00 -0.38 48 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 55.67 -0.38 48 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 54.33 -0.38 48 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 52.99 -0.38 48 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 51.66 -0.38 48 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 50.32 -0.38 48 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 49.03 -0.36 48 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 47.88 -0.36 48 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 46.74 -0.36 48 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 45.60 -0.36 48 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 44.45 -0.36 48 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 44.32 -0.09 49 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 41.58 -0.76 48 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 39.76 -0.52 48 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 37.86 -0.35 48 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 36.07 -0.48 49 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 34.36 -0.35 49 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 32.71 -0.32 49 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 31.12 -0.31 49 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 29.53 -0.31 49 0 15 0
29SEP27 245.00 C 0.00 0.00 0.00 27.93 -0.32 49 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 26.47 -0.28 49 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 25.22 -0.27 48 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 23.26 -0.27 48 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 22.04 -0.27 48 0 0 0
TOTAL CALL 1,428 10,884 +1,039
16OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
16OCT26 180.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 25 0
16OCT26 187.50 P 0.00 0.00 0.00 0.04 -0.04 50 0 19 0
16OCT26 190.00 P 0.91 0.91 0.36 0.09 -0.06 50 20 128 +18
16OCT26 192.50 P 0.00 0.00 0.00 0.18 -0.11 49 0 16 0
16OCT26 195.00 P 0.00 0.00 0.00 0.35 -0.16 49 0 25 0
16OCT26 197.50 P 2.23 2.60 2.23 0.65 -0.20 49 19 40 +4
16OCT26 200.00 P 2.38 3.58 1.09 1.09 -0.27 50 68 94 +11
16OCT26 202.50 P 3.44 3.64 3.35 1.67 -0.36 48 45 43 -2
16OCT26 205.00 P 4.62 4.62 4.62 2.53 -0.33 48 6 53 +6
16OCT26 207.50 P 0.00 0.00 0.00 3.62 -0.36 47 0 47 0
16OCT26 210.00 P 0.00 0.00 0.00 5.00 -0.34 47 0 127 0
16OCT26 212.50 P 0.00 0.00 0.00 6.62 -0.34 46 0 42 0
16OCT26 215.00 P 0.00 0.00 0.00 8.51 -0.26 45 0 30 0
16OCT26 217.50 P 0.00 0.00 0.00 10.77 +0.04 49 0 6 0
16OCT26 220.00 P 0.00 0.00 0.00 12.99 +0.14 49 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 15.30 +0.21 49 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 17.70 +0.28 49 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 20.14 +0.33 49 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 22.61 +0.36 48 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 25.10 +0.38 0 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 27.60 +0.40 0 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 30.10 +0.40 0 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 32.60 +0.40 0 0 0 0
16OCT26 242.50 P 0.00 0.00 0.00 35.10 +0.40 0 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 37.60 +0.40 0 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 40.10 +0.40 0 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 42.60 +0.40 0 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 45.10 +0.40 0 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 47.60 +0.40 0 0 0 0
16OCT26 257.50 P 0.00 0.00 0.00 50.10 +0.40 0 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 52.60 +0.40 0 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 55.10 +0.40 0 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 57.60 +0.40 0 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 60.10 +0.40 0 0 0 0
23OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
23OCT26 172.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
23OCT26 180.00 P 0.66 0.66 0.66 0.12 -0.03 43 15 15 +15
23OCT26 182.50 P 0.71 0.90 0.71 0.20 -0.05 43 50 50 +49
23OCT26 185.00 P 1.31 1.31 1.31 0.32 -0.06 43 15 15 +15
23OCT26 187.50 P 0.00 0.00 0.00 0.49 -0.09 43 0 0 0
23OCT26 190.00 P 2.35 2.35 2.35 0.75 -0.09 43 1 3 +1
23OCT26 192.50 P 3.16 3.16 3.16 1.10 -0.10 43 6 6 +6
23OCT26 195.00 P 3.49 3.49 3.49 1.55 -0.13 43 15 30 +15
23OCT26 197.50 P 2.80 2.80 2.15 2.14 -0.09 43 29 29 +29
23OCT26 200.00 P 0.00 0.00 0.00 2.79 -0.13 43 0 30 0
23OCT26 202.50 P 0.00 0.00 0.00 3.60 -0.17 42 0 5 0
23OCT26 205.00 P 0.00 0.00 0.00 4.58 -0.21 42 0 20 0
23OCT26 207.50 P 0.00 0.00 0.00 5.73 -0.24 42 0 10 0
23OCT26 210.00 P 0.00 0.00 0.00 7.09 -0.21 42 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 8.61 -0.19 41 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 10.30 -0.12 41 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 12.28 +0.07 43 0 0 0
23OCT26 220.00 P 0.00 0.00 0.00 14.22 +0.09 43 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 16.28 +0.12 43 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 18.45 +0.18 43 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 20.69 +0.24 43 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 22.99 +0.26 43 0 0 0
23OCT26 232.50 P 0.00 0.00 0.00 25.34 +0.28 42 0 0 0
23OCT26 235.00 P 0.00 0.00 0.00 27.75 +0.32 43 0 0 0
23OCT26 237.50 P 0.00 0.00 0.00 30.18 +0.35 43 0 0 0
23OCT26 240.00 P 0.00 0.00 0.00 32.64 +0.37 43 0 0 0
23OCT26 242.50 P 0.00 0.00 0.00 35.11 +0.38 42 0 0 0
23OCT26 245.00 P 0.00 0.00 0.00 37.60 +0.39 0 0 0 0
23OCT26 247.50 P 0.00 0.00 0.00 40.10 +0.40 0 0 0 0
23OCT26 250.00 P 0.00 0.00 0.00 42.60 +0.40 0 0 0 0
23OCT26 252.50 P 0.00 0.00 0.00 45.10 +0.40 0 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 47.60 +0.40 0 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 50.10 +0.40 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 81 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 63 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 0.02 0.00 57 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 0.03 0.00 56 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 0.08 +0.01 57 0 34 0
29OCT26 160.00 P 0.00 0.00 0.00 0.12 +0.02 57 0 18 0
29OCT26 162.50 P 0.00 0.00 0.00 0.17 +0.02 57 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 0.25 +0.03 57 0 5 0
29OCT26 167.50 P 0.00 0.00 0.00 0.34 +0.04 57 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 0.47 +0.05 58 0 62 0
29OCT26 172.50 P 1.05 1.05 1.05 0.63 +0.07 57 20 118 +20
29OCT26 175.00 P 1.74 1.74 1.71 0.82 +0.09 58 16 55 +8
29OCT26 177.50 P 2.15 2.15 2.15 1.09 +0.10 58 10 46 +10
29OCT26 180.00 P 0.00 0.00 0.00 1.38 +0.12 58 0 38 0
29OCT26 182.50 P 3.18 3.18 3.18 1.72 +0.10 57 31 111 +31
29OCT26 185.00 P 3.86 3.86 2.35 2.10 +0.07 57 18 64 0
29OCT26 187.50 P 0.00 0.00 0.00 2.56 +0.16 57 0 93 0
29OCT26 190.00 P 5.40 5.40 5.00 3.13 +0.15 56 16 87 +14
29OCT26 192.50 P 5.92 5.95 4.00 3.77 +0.12 56 29 35 +19
29OCT26 195.00 P 6.76 7.17 5.00 4.52 +0.16 56 25 63 +25
29OCT26 197.50 P 6.16 6.16 6.16 5.31 +0.13 56 15 68 0
29OCT26 200.00 P 7.91 9.83 7.22 6.27 +0.20 56 47 115 -6
29OCT26 205.00 P 10.28 13.57 10.09 8.41 +0.17 56 100 72 -74
29OCT26 210.00 P 0.00 0.00 0.00 11.13 +0.24 56 0 16 0
29OCT26 215.00 P 0.00 0.00 0.00 14.03 +0.06 56 0 24 0
29OCT26 220.00 P 0.00 0.00 0.00 17.63 +0.43 57 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 21.30 +0.43 57 0 30 0
29OCT26 230.00 P 0.00 0.00 0.00 25.26 +0.44 57 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 29.46 +0.44 57 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 33.86 +0.45 57 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 38.43 +0.45 57 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 43.12 +0.43 57 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 47.91 +0.43 57 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 52.76 +0.42 57 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 57.67 +0.41 57 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.07 0.00 50 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 0.13 0.00 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.17 -0.01 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 0.22 -0.01 50 0 6 0
27NOV26 147.50 P 0.00 0.00 0.00 0.30 -0.01 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 0.38 -0.01 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 0.50 -0.01 50 0 1 0
27NOV26 155.00 P 0.00 0.00 0.00 0.62 -0.02 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 0.78 -0.02 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 1.00 -0.02 50 0 2 0
27NOV26 162.50 P 1.64 1.64 1.64 1.21 +0.01 50 15 15 +15
27NOV26 165.00 P 0.00 0.00 0.00 1.49 -0.02 50 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 1.77 -0.02 50 0 1 0
27NOV26 170.00 P 0.00 0.00 0.00 2.15 -0.02 50 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 2.54 -0.02 50 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 2.99 -0.02 50 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 3.51 +0.02 50 0 15 0
27NOV26 180.00 P 4.07 4.07 4.07 4.03 -0.02 50 3 27 0
27NOV26 182.50 P 0.00 0.00 0.00 4.61 -0.02 50 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 5.28 +0.06 50 0 4 0
27NOV26 187.50 P 0.00 0.00 0.00 5.99 +0.03 50 0 36 0
27NOV26 190.00 P 0.00 0.00 0.00 6.75 +0.01 50 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 7.85 +0.25 51 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 8.49 -0.05 50 0 37 0
27NOV26 197.50 P 0.00 0.00 0.00 9.50 -0.04 50 0 18 0
27NOV26 200.00 P 0.00 0.00 0.00 10.58 -0.05 50 0 33 0
27NOV26 205.00 P 17.09 17.09 17.09 12.96 -0.05 50 15 16 +15
27NOV26 210.00 P 0.00 0.00 0.00 15.63 -0.06 50 0 15 0
27NOV26 215.00 P 0.00 0.00 0.00 18.57 -0.07 50 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 21.97 0.00 51 0 2 0
27NOV26 225.00 P 0.00 0.00 0.00 25.14 +0.14 50 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 28.72 +0.14 50 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 32.58 +0.18 50 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 36.54 +0.22 50 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 40.72 +0.22 50 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 45.02 +0.26 50 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 49.44 +0.27 50 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 53.98 +0.30 50 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 58.59 +0.31 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 59 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 49 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 0.01 -0.01 45 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.07 0.00 48 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.09 -0.01 47 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.15 -0.02 47 0 324 0
30DEC26 130.00 P 0.00 0.00 0.00 0.20 -0.02 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.33 -0.02 47 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 0.41 -0.03 47 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.51 -0.03 47 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 0.64 -0.03 47 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 0.77 -0.03 47 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 0.94 -0.05 47 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 1.14 -0.05 47 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.34 -0.06 47 0 217 0
30DEC26 155.00 P 0.00 0.00 0.00 1.61 -0.07 47 0 281 0
30DEC26 157.50 P 0.00 0.00 0.00 1.89 -0.06 47 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 2.20 -0.08 47 0 62 0
30DEC26 162.50 P 0.00 0.00 0.00 2.59 -0.08 47 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 2.97 -0.08 47 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 3.42 -0.09 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 3.93 -0.09 47 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 4.44 -0.10 47 0 16 0
30DEC26 175.00 P 0.00 0.00 0.00 5.03 -0.10 47 0 18 0
30DEC26 177.50 P 0.00 0.00 0.00 5.75 -0.03 47 0 21 0
30DEC26 180.00 P 0.00 0.00 0.00 6.36 -0.11 47 0 792 0
30DEC26 182.50 P 0.00 0.00 0.00 7.09 -0.11 47 0 34 0
30DEC26 185.00 P 0.00 0.00 0.00 7.78 -0.27 47 0 58 0
30DEC26 187.50 P 9.21 9.21 9.21 8.71 -0.05 47 2 12 +2
30DEC26 190.00 P 10.13 10.28 9.54 9.61 -0.04 47 16 55 +16
30DEC26 192.50 P 11.08 11.09 10.41 10.57 -0.06 47 13 42 +13
30DEC26 195.00 P 0.00 0.00 0.00 11.61 -0.04 47 0 26 0
30DEC26 197.50 P 0.00 0.00 0.00 12.69 -0.05 47 0 13 0
30DEC26 200.00 P 0.00 0.00 0.00 13.84 -0.04 47 0 7 0
30DEC26 205.00 P 0.00 0.00 0.00 16.29 -0.05 47 0 71 0
30DEC26 210.00 P 0.00 0.00 0.00 19.00 -0.03 47 0 14 0
30DEC26 215.00 P 0.00 0.00 0.00 21.99 +0.04 48 0 28 0
30DEC26 220.00 P 0.00 0.00 0.00 24.96 -0.03 47 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 28.21 -0.03 47 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 31.70 +0.02 47 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 35.31 +0.02 47 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 39.13 +0.08 47 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 43.05 +0.07 47 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 47.13 +0.13 47 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 51.33 +0.13 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 55.61 +0.19 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 60.04 +0.19 47 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 9.73 +0.31 48 0 45 0
28JAN27 185.00 P 0.00 0.00 0.00 10.50 -0.09 48 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 11.03 -0.05 47 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 12.00 -0.09 47 0 15 0
28JAN27 192.50 P 0.00 0.00 0.00 13.03 -0.07 47 0 1 0
28JAN27 195.00 P 0.00 0.00 0.00 14.11 -0.06 47 0 0 0
28JAN27 197.50 P 18.61 18.61 18.61 15.24 -0.06 47 15 15 +15
28JAN27 200.00 P 0.00 0.00 0.00 16.43 -0.07 47 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 18.97 -0.03 47 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 21.76 +0.04 47 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 24.75 +0.11 47 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 28.41 +1.34 49 0 100 0
28JAN27 225.00 P 0.00 0.00 0.00 30.97 +0.11 47 0 6 0
28JAN27 230.00 P 0.00 0.00 0.00 34.26 +0.12 47 0 6 0
28JAN27 235.00 P 0.00 0.00 0.00 37.88 +0.15 47 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 41.51 +0.16 47 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 45.32 +0.19 47 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 49.27 +0.20 47 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 53.24 +0.20 47 0 7 0
28JAN27 260.00 P 0.00 0.00 0.00 57.45 +0.23 47 0 7 0
28JAN27 265.00 P 0.00 0.00 0.00 61.68 +0.24 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 0.00 47 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.20 -0.02 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.26 -0.02 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.31 -0.03 47 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.39 -0.04 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 0.48 -0.04 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 0.57 -0.04 47 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 0.69 -0.05 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 0.82 -0.06 47 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 0.96 -0.06 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 1.13 -0.09 47 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 1.34 -0.08 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 1.54 -0.09 47 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 1.76 -0.12 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 2.05 -0.12 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 2.35 -0.11 47 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 2.64 -0.12 47 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 3.00 -0.15 47 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 3.40 -0.15 47 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 3.81 -0.10 47 0 5 0
30MAR27 150.00 P 0.00 0.00 0.00 4.21 -0.17 47 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 4.88 -0.18 47 0 4 0
30MAR27 155.00 P 0.00 0.00 0.00 5.27 -0.35 47 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 5.80 -0.37 47 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 6.53 -0.21 48 0 46 0
30MAR27 162.50 P 0.00 0.00 0.00 7.02 -0.37 47 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 7.48 -0.58 46 0 4 0
30MAR27 167.50 P 0.00 0.00 0.00 8.41 -0.35 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 9.10 -0.23 47 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 9.91 -0.31 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 11.02 -0.01 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 11.72 -0.17 47 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 12.52 -0.25 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 13.42 -0.25 47 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 14.47 -0.26 47 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 15.38 -0.12 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 16.46 -0.11 47 0 2 0
30MAR27 192.50 P 0.00 0.00 0.00 17.57 -0.12 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 18.73 -0.13 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 19.94 -0.12 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 21.18 -0.13 47 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 23.79 -0.13 47 0 65 0
30MAR27 210.00 P 0.00 0.00 0.00 26.56 -0.13 47 0 150 0
30MAR27 215.00 P 0.00 0.00 0.00 29.49 -0.13 47 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 32.58 -0.38 47 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 35.61 -0.22 47 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 38.92 -0.21 47 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 42.24 -0.21 47 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 45.83 -0.16 47 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 49.49 -0.16 47 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 53.17 -0.16 47 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 57.05 -0.09 47 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 61.02 -0.09 47 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 65.02 -0.08 47 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.52 +0.09 48 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 0.61 +0.08 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.73 +0.11 48 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 0.88 +0.14 48 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.02 +0.13 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.17 +0.14 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 1.39 +0.20 48 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 1.60 +0.20 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 1.81 +0.19 47 0 0 0
29JUN27 117.50 P 2.33 2.33 2.33 2.07 +0.24 48 3 18 +3
29JUN27 120.00 P 0.00 0.00 0.00 2.37 +0.27 48 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 2.67 +0.27 47 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 2.98 +0.28 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 3.34 +0.34 48 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 3.75 +0.36 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 4.17 +0.37 48 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 4.59 +0.38 48 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 5.04 +0.41 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 5.59 +0.48 48 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 6.14 +0.48 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 6.70 +0.30 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 7.25 +0.49 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 7.90 +0.58 48 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 8.61 +0.59 48 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 9.33 +0.61 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 10.04 +0.61 48 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 10.76 +0.62 48 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 11.57 +0.71 48 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 12.46 +0.72 48 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 13.35 +0.73 48 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 14.24 +0.74 48 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 15.13 +0.74 48 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 16.06 +0.78 48 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 16.75 +0.26 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 18.21 +0.84 48 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 19.29 +0.85 48 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 20.37 +0.85 48 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 21.13 +0.50 47 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 22.27 +0.50 47 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 23.45 +0.57 47 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 24.38 -0.05 46 0 30 0
29JUN27 197.50 P 28.54 28.54 28.54 25.92 +0.37 47 15 15 +15
29JUN27 200.00 P 0.00 0.00 0.00 26.86 +0.16 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 29.75 +0.01 47 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 32.77 +0.41 47 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 35.99 +1.00 47 0 55 0
29JUN27 220.00 P 0.00 0.00 0.00 38.77 +1.09 47 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 42.17 +1.04 48 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 45.48 +1.27 48 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 48.79 +1.07 48 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 52.11 +1.07 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 55.68 +1.06 48 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 59.33 +1.07 48 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 62.98 +1.07 48 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 66.66 +1.08 48 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 70.52 +1.03 48 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 17.05 +0.01 48 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 17.98 +0.02 48 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 19.08 +0.04 48 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 20.18 +0.04 48 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 21.05 +0.30 47 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 22.38 +0.04 48 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 23.48 +0.03 48 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 24.60 +0.04 48 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 25.49 +0.40 47 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 26.40 -0.25 47 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 27.96 +0.05 47 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 28.91 -0.28 47 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 30.23 -0.28 47 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 31.51 -0.18 47 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 34.27 -0.07 47 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 37.23 -0.02 47 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 40.23 +0.16 47 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 43.32 +0.15 47 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 46.54 +0.15 47 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 50.15 +0.12 48 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 53.50 +0.11 48 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 56.87 +0.12 48 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 60.24 +0.11 48 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 63.77 +0.16 48 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 67.46 +0.16 48 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 71.16 +0.16 48 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 74.87 +0.16 48 0 0 0
TOTAL PUT 713 8,924 +308
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$ 51.250
16OCT26 41.50 C 0.00 0.00 0.00 9.76 - 0 0 0 -
16OCT26 42.00 C 0.00 0.00 0.00 9.26 -1.41 0 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 8.76 -1.41 0 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 8.27 -1.40 79 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 7.77 -1.40 75 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 7.27 -1.40 70 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 6.78 -1.39 72 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 6.29 -1.39 72 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 5.80 -1.38 70 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 5.31 -1.38 68 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 4.83 -1.37 66 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 4.36 -1.36 66 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 3.90 -1.34 65 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 3.43 -1.34 62 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 2.99 -1.32 60 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 2.53 -1.33 56 0 20 0
16OCT26 49.50 C 1.31 1.31 1.31 2.15 -1.24 57 15 15 +15
16OCT26 50.00 C 1.39 1.39 0.98 1.80 -1.20 57 50 30 +30
16OCT26 51.00 C 1.03 1.18 0.45 1.19 -1.02 56 181 106 +106
16OCT26 52.00 C 0.68 0.75 0.29 0.76 -0.79 58 230 155 +140
16OCT26 53.00 C 0.20 0.20 0.20 0.47 -0.57 60 15 23 +15
16OCT26 54.00 C 0.25 0.25 0.11 0.28 -0.39 61 19 61 +15
16OCT26 55.00 C 0.09 0.16 0.08 0.17 -0.27 64 27 73 -1
16OCT26 56.00 C 0.00 0.00 0.00 0.08 -0.19 62 0 51 0
16OCT26 57.00 C 0.00 0.00 0.00 0.05 -0.12 66 0 57 0
16OCT26 58.00 C 0.00 0.00 0.00 0.03 -0.08 68 0 80 0
16OCT26 59.00 C 0.00 0.00 0.00 0.02 -0.04 71 0 60 0
16OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.03 72 0 57 0
16OCT26 61.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 10 0
16OCT26 62.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 16 0
16OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 91 0 33 0
16OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
16OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 65 0
16OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 109 0 17 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 9.80 - 54 0 0 -
23OCT26 42.00 C 0.00 0.00 0.00 9.30 -1.40 51 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 8.81 -1.39 52 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 8.32 -1.39 52 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 7.83 -1.38 51 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 7.35 -1.37 52 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 6.87 -1.36 51 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 6.40 -1.35 51 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 5.94 -1.33 51 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 5.49 -1.31 51 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 5.04 -1.29 50 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 4.61 -1.27 50 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 4.20 -1.23 50 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 3.80 -1.19 50 0 0 0
23OCT26 48.50 C 2.25 2.25 2.25 3.39 -1.18 49 15 15 +15
23OCT26 49.00 C 2.15 2.15 2.15 2.96 -1.21 46 15 15 +15
23OCT26 49.50 C 1.87 1.87 1.87 2.63 -1.15 47 15 15 +15
23OCT26 50.00 C 1.55 1.55 1.54 2.32 -1.07 47 30 30 +30
23OCT26 51.00 C 1.53 1.72 1.14 1.76 -0.94 47 63 46 +46
23OCT26 52.00 C 1.07 1.33 1.07 1.34 -0.76 48 67 55 +55
23OCT26 53.00 C 0.57 0.57 0.57 1.00 -0.59 49 20 20 +20
23OCT26 54.00 C 0.41 0.41 0.41 0.73 -0.48 50 20 20 +20
23OCT26 55.00 C 0.00 0.00 0.00 0.53 -0.36 51 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.38 -0.27 52 0 12 0
23OCT26 57.00 C 0.00 0.00 0.00 0.27 -0.20 53 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.19 -0.14 54 0 0 0
23OCT26 59.00 C 0.08 0.08 0.08 0.13 -0.11 54 1 1 0
23OCT26 60.00 C 0.00 0.00 0.00 0.09 -0.08 55 0 4 0
23OCT26 61.00 C 0.00 0.00 0.00 0.07 -0.05 57 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 0.05 -0.03 58 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.04 -0.02 60 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 25.29 -1.69 108 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 24.29 -1.70 97 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 23.29 -1.54 80 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 22.29 -1.40 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 21.29 -1.70 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 20.29 -1.71 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 19.25 -1.53 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 18.30 -1.40 72 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 17.25 -1.45 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.30 -1.49 52 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 15.31 -1.40 65 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.31 -1.71 59 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 13.27 -1.76 0 0 76 0
29OCT26 39.00 C 11.00 12.07 11.00 12.27 -1.78 0 37 105 +23
29OCT26 40.00 C 0.00 0.00 0.00 11.25 -1.82 0 0 82 0
29OCT26 41.00 C 0.00 0.00 0.00 10.38 -1.68 58 0 113 0
29OCT26 42.00 C 0.00 0.00 0.00 9.30 -1.79 0 0 50 0
29OCT26 43.00 C 0.00 0.00 0.00 8.48 -1.61 56 0 100 0
29OCT26 44.00 C 0.00 0.00 0.00 7.56 -1.56 56 0 163 0
29OCT26 45.00 C 0.00 0.00 0.00 6.56 -1.36 49 0 73 0
29OCT26 46.00 C 0.00 0.00 0.00 5.70 -1.33 49 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 5.00 -1.15 53 0 315 0
29OCT26 48.00 C 0.00 0.00 0.00 4.12 -1.21 49 0 219 0
29OCT26 49.00 C 2.40 3.46 2.40 3.46 -1.09 50 50 396 +39
29OCT26 50.00 C 2.10 2.72 1.87 2.80 -0.98 49 113 845 +39
29OCT26 52.50 C 1.10 1.61 0.98 1.58 -0.70 48 127 465 +71
29OCT26 55.00 C 0.77 0.90 0.54 0.90 -0.45 51 119 1,398 -19
29OCT26 57.50 C 0.42 0.42 0.30 0.46 -0.28 52 190 475 +119
29OCT26 60.00 C 0.19 0.24 0.15 0.23 -0.15 53 51 2,456 +4
29OCT26 62.50 C 0.00 0.00 0.00 0.13 -0.06 56 0 393 0
29OCT26 65.00 C 0.07 0.07 0.07 0.07 -0.02 58 40 288 -40
29OCT26 67.50 C 0.04 0.05 0.04 0.04 0.00 60 31 316 -31
29OCT26 70.00 C 0.03 0.03 0.03 0.02 0.00 61 40 2,135 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 230 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 337 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 26 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 22.37 -1.40 56 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 21.37 -1.64 44 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 20.38 -1.62 52 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 19.39 -1.40 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 18.40 -1.40 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 17.41 -1.40 50 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 16.43 -1.40 50 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 15.44 -1.62 48 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 14.38 -1.82 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 13.62 -1.51 55 0 15 0
27NOV26 39.00 C 11.35 11.75 11.14 12.51 -1.61 44 95 488 +17
27NOV26 40.00 C 0.00 0.00 0.00 11.42 -2.02 29 0 0 0
27NOV26 41.00 C 10.28 10.28 10.28 10.76 -1.52 49 2 151 +2
27NOV26 42.00 C 0.00 0.00 0.00 9.93 -1.47 50 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 9.13 -1.36 51 0 42 0
27NOV26 44.00 C 0.00 0.00 0.00 8.33 -1.50 51 0 174 0
27NOV26 45.00 C 0.00 0.00 0.00 7.54 -1.20 50 0 51 0
27NOV26 46.00 C 0.00 0.00 0.00 6.77 -1.21 49 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 6.08 -1.12 49 0 76 0
27NOV26 48.00 C 4.84 4.84 4.84 5.54 -1.00 51 1 133 0
27NOV26 49.00 C 3.88 3.88 3.88 4.80 -1.08 49 27 76 +15
27NOV26 50.00 C 3.90 4.24 3.37 4.27 -0.93 49 148 254 +64
27NOV26 52.50 C 2.56 3.15 2.47 3.15 -0.70 50 69 211 +15
27NOV26 55.00 C 1.83 1.88 1.83 2.26 -0.55 50 16 238 +16
27NOV26 57.50 C 1.26 1.33 1.23 1.61 -0.41 51 46 174 -16
27NOV26 60.00 C 0.94 1.11 0.85 1.12 -0.32 51 43 279 +25
27NOV26 62.50 C 0.80 0.80 0.80 0.78 -0.23 52 10 208 -10
27NOV26 65.00 C 0.47 0.47 0.42 0.56 -0.13 53 35 249 0
27NOV26 67.50 C 0.34 0.34 0.31 0.36 -0.10 53 36 290 +16
27NOV26 70.00 C 0.22 0.28 0.22 0.26 -0.04 54 43 197 +40
27NOV26 72.50 C 0.16 0.21 0.16 0.17 -0.03 54 73 246 +33
27NOV26 75.00 C 0.00 0.00 0.00 0.12 -0.01 55 0 155 0
27NOV26 77.50 C 0.00 0.00 0.00 0.08 0.00 55 0 92 0
27NOV26 80.00 C 0.00 0.00 0.00 0.06 0.00 56 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 30.28 -1.52 0 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 29.40 -1.40 0 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 28.25 -1.56 0 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 27.26 -1.56 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 26.43 -1.40 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 25.44 -1.54 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 24.38 -1.61 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 23.44 -1.41 0 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 22.37 -1.76 0 0 410 0
30DEC26 30.00 C 0.00 0.00 0.00 21.37 -2.07 0 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 20.50 -1.98 48 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 19.51 -2.01 46 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 18.44 -1.51 0 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 17.46 -2.10 0 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 16.63 -1.95 47 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 15.73 -1.37 49 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 14.81 -1.85 48 0 1,140 0
30DEC26 38.00 C 12.75 12.75 12.75 13.86 -1.86 47 1 1,140 0
30DEC26 39.00 C 0.00 0.00 0.00 13.21 -1.16 53 0 45 0
30DEC26 40.00 C 11.15 11.15 11.15 12.19 -1.72 48 1 131 -1
30DEC26 41.00 C 11.50 11.50 11.50 11.35 -1.30 48 1 2,064 0
30DEC26 42.00 C 10.39 10.39 9.80 10.54 -1.29 48 2 904 -2
30DEC26 43.00 C 0.00 0.00 0.00 9.73 -1.64 47 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 8.99 -1.55 47 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 8.42 -1.41 49 0 94 0
30DEC26 46.00 C 0.00 0.00 0.00 7.74 -1.36 49 0 751 0
30DEC26 47.00 C 0.00 0.00 0.00 7.09 -1.04 49 0 94 0
30DEC26 48.00 C 5.50 5.61 5.50 6.58 -0.95 50 34 829 +4
30DEC26 49.00 C 5.51 5.51 4.94 5.84 -1.02 48 96 335 +91
30DEC26 50.00 C 5.02 5.02 4.58 5.40 -0.85 49 150 423 +60
30DEC26 52.50 C 3.73 3.73 3.52 4.21 -0.80 48 99 526 -4
30DEC26 55.00 C 2.82 3.36 2.72 3.36 -0.68 49 67 244 +17
30DEC26 57.50 C 2.09 2.63 2.09 2.63 -0.49 50 47 214 +32
30DEC26 60.00 C 1.67 2.04 1.67 2.04 -0.43 50 4 329 -1
30DEC26 62.50 C 1.30 1.30 1.29 1.58 -0.35 51 30 199 0
30DEC26 65.00 C 0.00 0.00 0.00 1.21 -0.28 51 0 140 0
30DEC26 67.50 C 0.00 0.00 0.00 0.95 -0.19 52 0 48 0
30DEC26 70.00 C 0.00 0.00 0.00 0.76 -0.10 53 0 1,550 0
30DEC26 72.50 C 0.00 0.00 0.00 0.59 -0.06 53 0 297 0
30DEC26 75.00 C 0.00 0.00 0.00 0.46 -0.03 54 0 198 0
30DEC26 77.50 C 0.36 0.36 0.36 0.36 0.00 54 4 138 -4
30DEC26 80.00 C 0.00 0.00 0.00 0.28 +0.01 55 0 24 0
28JAN27 42.00 C 0.00 0.00 0.00 11.30 -1.14 51 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 10.59 -1.10 51 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 9.89 -1.08 50 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 9.20 -1.08 50 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 8.53 -1.09 49 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 7.92 -1.05 49 0 0 0
28JAN27 48.00 C 6.41 6.41 6.41 7.19 -1.16 48 15 15 +15
28JAN27 49.00 C 5.83 5.99 5.83 6.75 -1.01 49 40 40 +40
28JAN27 50.00 C 5.47 5.69 5.47 6.24 -0.93 49 40 55 +40
28JAN27 52.50 C 4.66 4.66 4.66 5.14 -0.80 49 15 30 +15
28JAN27 55.00 C 3.59 3.59 3.59 4.22 -0.76 49 15 64 +15
28JAN27 57.50 C 0.00 0.00 0.00 3.46 -0.59 50 0 245 0
28JAN27 60.00 C 0.00 0.00 0.00 2.83 -0.55 50 0 30 0
28JAN27 62.50 C 0.00 0.00 0.00 2.33 -0.46 51 0 59 0
28JAN27 65.00 C 1.64 1.67 1.61 1.91 -0.36 52 31 91 +31
28JAN27 67.50 C 0.00 0.00 0.00 1.57 -0.26 52 0 39 0
28JAN27 70.00 C 0.00 0.00 0.00 1.31 -0.17 53 0 25 0
28JAN27 72.50 C 0.00 0.00 0.00 1.09 -0.10 54 0 15 0
28JAN27 75.00 C 0.76 0.76 0.74 0.91 -0.05 54 21 66 +21
28JAN27 77.50 C 0.00 0.00 0.00 0.75 -0.02 55 0 27 0
28JAN27 80.00 C 0.00 0.00 0.00 0.61 -0.01 55 0 35 0
30MAR27 21.00 C 0.00 0.00 0.00 30.69 -1.85 67 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 29.40 -2.20 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 28.62 -2.03 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 27.50 -1.56 0 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 26.49 -1.60 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 25.49 -1.64 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 24.78 -1.40 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 23.71 -2.18 40 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 23.01 -1.95 54 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 22.12 -1.60 54 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 21.32 -1.80 56 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 20.33 -1.26 53 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 19.47 -1.86 53 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 18.42 -2.02 49 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 17.64 -1.36 50 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 16.91 -1.26 51 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 15.98 -1.91 49 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 15.28 -1.53 50 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 14.47 -1.56 49 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 13.75 -1.32 50 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 12.96 -1.80 49 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 12.29 -1.36 49 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 11.62 -1.36 49 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 10.97 -1.69 49 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 10.60 -1.41 51 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 10.00 -1.07 50 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 9.41 -1.06 50 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 8.90 -1.00 50 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 8.37 -1.29 50 0 190 0
30MAR27 50.00 C 0.00 0.00 0.00 7.90 -1.00 50 0 97 0
30MAR27 52.50 C 0.00 0.00 0.00 6.82 -0.92 50 0 225 0
30MAR27 55.00 C 5.23 5.23 5.20 5.98 -0.74 51 20 595 +10
30MAR27 57.50 C 0.00 0.00 0.00 5.10 -0.74 51 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 4.41 -0.66 51 0 73 0
30MAR27 62.50 C 0.00 0.00 0.00 3.82 -0.59 52 0 245 0
30MAR27 65.00 C 0.00 0.00 0.00 3.25 -0.59 52 0 41 0
30MAR27 67.50 C 0.00 0.00 0.00 2.84 -0.48 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.45 -0.42 53 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 2.21 -0.26 54 0 39 0
30MAR27 75.00 C 0.00 0.00 0.00 1.86 -0.27 53 0 367 0
30MAR27 77.50 C 0.00 0.00 0.00 1.69 -0.15 55 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.44 -0.15 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 30.81 -2.01 51 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 30.16 -1.51 64 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 28.99 -1.91 54 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 28.29 -1.54 61 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 27.32 -1.92 58 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 26.21 -2.12 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 25.38 -2.05 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 24.49 -2.05 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 23.83 -1.81 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 22.78 -1.98 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 22.11 -1.75 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 21.18 -1.86 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 20.34 -1.87 52 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 19.73 -1.66 54 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 18.82 -1.78 52 0 44 0
29JUN27 36.00 C 0.00 0.00 0.00 17.98 -1.85 51 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 17.32 -1.66 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.50 -1.84 50 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 15.93 -1.69 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.18 -1.75 50 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 14.65 -1.61 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 14.01 -1.60 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 13.34 -1.64 50 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 12.74 -1.63 50 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 12.29 -1.44 51 0 208 0
29JUN27 46.00 C 0.00 0.00 0.00 11.77 -1.44 51 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 11.26 -1.27 51 0 125 0
29JUN27 48.00 C 9.77 9.77 9.77 10.67 -1.40 50 15 135 +15
29JUN27 49.00 C 9.34 9.34 9.34 10.25 -1.01 51 15 94 +15
29JUN27 50.00 C 0.00 0.00 0.00 9.81 -0.95 51 0 124 0
29JUN27 52.50 C 8.83 8.83 8.83 8.83 -0.84 51 15 80 +15
29JUN27 55.00 C 7.93 7.93 7.93 7.90 -0.83 51 15 46 +15
29JUN27 57.50 C 0.00 0.00 0.00 7.07 -0.76 52 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 6.34 -0.70 52 0 102 0
29JUN27 62.50 C 0.00 0.00 0.00 5.70 -0.65 52 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 5.19 -0.60 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 4.70 -0.47 53 0 0 0
29JUN27 70.00 C 3.76 3.76 3.76 4.17 -0.50 53 15 17 +10
29JUN27 72.50 C 0.00 0.00 0.00 3.78 -0.44 53 0 20 0
29JUN27 75.00 C 0.00 0.00 0.00 3.43 -0.40 54 0 21 0
29JUN27 77.50 C 2.88 2.88 2.88 3.08 -0.41 54 15 16 +15
29JUN27 80.00 C 0.00 0.00 0.00 2.79 -0.38 54 0 0 0
29SEP27 38.00 C 16.79 16.79 16.79 17.91 -1.62 52 1 1 +1
29SEP27 39.00 C 0.00 0.00 0.00 17.26 -1.62 52 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 16.66 -1.58 52 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 16.03 -1.58 52 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 15.50 -1.51 52 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 14.91 -1.52 52 0 2 0
29SEP27 44.00 C 0.00 0.00 0.00 14.46 -1.40 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 13.85 -1.46 52 0 60 0
29SEP27 46.00 C 0.00 0.00 0.00 13.36 -1.04 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 12.87 -1.03 52 0 0 0
29SEP27 48.00 C 11.47 11.47 11.47 12.55 -0.87 52 15 47 +15
29SEP27 49.00 C 0.00 0.00 0.00 11.92 -1.03 51 0 55 0
29SEP27 50.00 C 0.00 0.00 0.00 11.50 -0.99 52 0 17 0
29SEP27 52.50 C 0.00 0.00 0.00 10.52 -0.93 52 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 9.75 -0.75 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 8.84 -0.93 52 0 35 0
29SEP27 60.00 C 0.00 0.00 0.00 8.11 -0.86 53 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 7.53 -0.73 53 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 6.87 -0.74 53 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 6.34 -0.68 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 5.89 -0.56 54 0 7 0
29SEP27 72.50 C 0.00 0.00 0.00 5.45 -0.52 54 0 20 0
29SEP27 75.00 C 0.00 0.00 0.00 5.04 -0.49 55 0 13 0
29SEP27 77.50 C 0.00 0.00 0.00 4.69 -0.45 55 0 4 0
29SEP27 80.00 C 0.00 0.00 0.00 4.37 -0.40 55 0 0 0
TOTAL CALL 3,064 40,588 +1,438
16OCT26 41.50 P 0.00 0.00 0.00 0.01 - 96 0 0 -
16OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 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 0.02 +0.01 73 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.03 +0.02 73 0 16 0
16OCT26 45.50 P 0.00 0.00 0.00 0.04 +0.02 71 0 0 0
16OCT26 46.00 P 0.19 0.19 0.13 0.06 +0.03 71 100 0 0
16OCT26 46.50 P 0.00 0.00 0.00 0.08 +0.04 69 0 2 0
16OCT26 47.00 P 0.00 0.00 0.00 0.11 +0.05 68 0 30 0
16OCT26 47.50 P 0.42 0.42 0.41 0.15 +0.07 67 25 40 +25
16OCT26 48.00 P 0.50 0.51 0.50 0.20 +0.09 65 9 9 +9
16OCT26 48.50 P 0.72 0.72 0.44 0.27 +0.12 64 30 37 0
16OCT26 49.00 P 0.75 1.07 0.60 0.36 +0.16 63 97 295 +28
16OCT26 49.50 P 0.47 1.27 0.47 0.47 +0.21 62 156 165 +6
16OCT26 50.00 P 0.86 1.37 0.86 0.61 +0.26 61 146 102 +25
16OCT26 51.00 P 1.30 2.25 0.95 0.99 +0.42 60 112 220 -6
16OCT26 52.00 P 2.56 2.63 1.63 1.57 +0.66 62 90 127 -8
16OCT26 53.00 P 2.35 3.44 2.30 2.29 +0.95 65 30 368 0
16OCT26 54.00 P 4.00 4.00 4.00 3.12 +1.09 69 10 123 -10
16OCT26 55.00 P 0.00 0.00 0.00 4.02 +1.26 75 0 85 0
16OCT26 56.00 P 0.00 0.00 0.00 4.83 +1.25 64 0 60 0
16OCT26 57.00 P 5.98 5.98 5.98 5.79 +1.14 66 2 75 0
16OCT26 58.00 P 0.00 0.00 0.00 6.77 +1.32 68 0 3 0
16OCT26 59.00 P 0.00 0.00 0.00 7.76 +1.35 70 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 8.75 +1.37 0 0 12 0
16OCT26 61.00 P 0.00 0.00 0.00 9.75 +1.38 0 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 10.75 +1.39 0 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 11.75 +1.40 0 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 12.75 +1.40 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 13.75 +1.40 0 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 14.75 +1.40 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 15.75 +1.40 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 16.75 +1.40 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 17.75 +1.40 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 18.75 +1.40 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 19.75 +1.40 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 20.75 +1.40 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 21.75 +1.40 0 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 22.75 +1.40 0 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 23.75 +1.40 0 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 24.75 +1.40 0 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 25.75 +1.40 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 26.75 +1.40 0 0 0 0
23OCT26 41.50 P 0.06 0.06 0.06 0.01 - 53 8 8 -
23OCT26 42.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
23OCT26 42.50 P 0.14 0.14 0.14 0.03 +0.02 55 5 5 +5
23OCT26 43.00 P 0.00 0.00 0.00 0.04 +0.03 54 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 0.05 +0.03 53 0 0 0
23OCT26 44.00 P 0.20 0.20 0.20 0.07 +0.04 53 15 15 +15
23OCT26 44.50 P 0.00 0.00 0.00 0.09 +0.04 52 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 0.12 +0.06 52 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 0.15 +0.07 51 0 0 0
23OCT26 46.00 P 0.29 0.29 0.29 0.20 +0.09 51 5 5 +5
23OCT26 46.50 P 0.00 0.00 0.00 0.26 +0.12 51 0 15 0
23OCT26 47.00 P 0.00 0.00 0.00 0.33 +0.14 51 0 15 0
23OCT26 47.50 P 0.75 0.75 0.75 0.42 +0.18 51 15 30 +15
23OCT26 48.00 P 0.90 0.99 0.58 0.52 +0.21 51 7 3 +2
23OCT26 48.50 P 0.95 0.95 0.93 0.64 +0.25 50 30 30 +30
23OCT26 49.00 P 1.20 1.20 0.97 0.79 +0.31 51 79 79 +79
23OCT26 49.50 P 0.00 0.00 0.00 0.94 +0.34 50 0 0 0
23OCT26 50.00 P 1.45 1.45 1.45 1.13 +0.41 50 7 7 +7
23OCT26 51.00 P 0.00 0.00 0.00 1.57 +0.54 50 0 4 0
23OCT26 52.00 P 3.07 3.07 2.20 2.15 +0.72 52 17 43 +13
23OCT26 53.00 P 3.83 3.83 3.81 2.81 +0.87 53 16 50 +15
23OCT26 54.00 P 0.00 0.00 0.00 3.56 +1.03 54 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 4.38 +1.17 57 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 5.10 +1.11 53 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 5.99 +1.21 53 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 6.91 +1.26 54 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 7.85 +1.30 54 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 8.81 +1.33 55 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 9.79 +1.36 57 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 10.77 +1.38 57 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 11.76 +1.39 58 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 12.75 +1.39 0 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 13.75 +1.40 0 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 14.75 +1.40 0 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 15.75 +1.40 0 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 16.75 +1.40 0 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 17.75 +1.40 0 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 18.75 +1.40 0 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 19.75 +1.40 0 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 20.75 +1.40 0 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 21.75 +1.40 0 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 22.75 +1.40 0 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 0.00 114 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 103 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 92 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 352 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 806 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 440 0
29OCT26 40.00 P 0.14 0.14 0.14 0.05 +0.03 60 2 405 0
29OCT26 41.00 P 0.18 0.18 0.18 0.08 +0.04 59 4 617 0
29OCT26 42.00 P 0.00 0.00 0.00 0.12 +0.06 58 0 719 0
29OCT26 43.00 P 0.30 0.30 0.30 0.18 +0.09 57 9 421 0
29OCT26 44.00 P 0.44 0.45 0.44 0.26 +0.12 56 85 1,363 0
29OCT26 45.00 P 0.58 0.58 0.58 0.37 +0.16 55 1 779 0
29OCT26 46.00 P 0.55 0.55 0.53 0.52 +0.21 55 8 513 +8
29OCT26 47.00 P 1.01 1.21 0.87 0.70 +0.26 54 46 263 +11
29OCT26 48.00 P 0.93 1.43 0.88 0.95 +0.36 53 305 810 +143
29OCT26 49.00 P 1.25 1.98 1.23 1.23 +0.41 52 264 640 -30
29OCT26 50.00 P 1.60 2.40 1.60 1.62 +0.52 52 96 1,750 -16
29OCT26 52.50 P 3.50 4.20 2.88 2.86 +0.73 51 97 1,589 -4
29OCT26 55.00 P 4.65 4.65 4.65 4.65 +1.09 53 10 55 0
29OCT26 57.50 P 8.05 8.05 8.05 6.48 +0.93 45 400 269 -233
29OCT26 60.00 P 0.00 0.00 0.00 9.20 +1.55 66 0 116 0
29OCT26 62.50 P 0.00 0.00 0.00 11.46 +1.45 65 0 12 0
29OCT26 65.00 P 0.00 0.00 0.00 13.88 +1.46 69 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.34 +1.48 74 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.87 +1.52 85 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.50 +1.65 104 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.85 +1.50 97 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 26.49 +1.64 118 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 28.81 +1.46 105 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 363 0
27NOV26 36.00 P 0.26 0.26 0.26 0.07 +0.01 51 10 166 0
27NOV26 37.00 P 0.26 0.26 0.26 0.10 +0.02 51 4 115 0
27NOV26 38.00 P 0.00 0.00 0.00 0.15 +0.02 51 0 63 0
27NOV26 39.00 P 0.00 0.00 0.00 0.22 +0.04 51 0 270 0
27NOV26 40.00 P 0.55 0.60 0.55 0.31 +0.06 51 46 164 -45
27NOV26 41.00 P 0.73 0.73 0.64 0.42 +0.09 51 39 100 +15
27NOV26 42.00 P 0.86 0.86 0.68 0.56 +0.12 51 25 82 +20
27NOV26 43.00 P 1.10 1.10 0.84 0.73 +0.15 51 140 316 +140
27NOV26 44.00 P 0.00 0.00 0.00 0.94 +0.20 52 0 178 0
27NOV26 45.00 P 1.70 1.70 1.70 1.19 +0.25 52 1 238 -1
27NOV26 46.00 P 0.00 0.00 0.00 1.46 +0.29 52 0 138 0
27NOV26 47.00 P 2.13 2.14 1.94 1.80 +0.37 52 35 241 +17
27NOV26 48.00 P 2.70 2.76 2.10 2.17 +0.45 52 58 551 +42
27NOV26 49.00 P 3.36 3.36 3.14 2.57 +0.53 52 42 215 +5
27NOV26 50.00 P 3.59 3.59 3.59 3.02 +0.61 52 15 465 +15
27NOV26 52.50 P 4.26 5.20 4.26 4.37 +0.80 52 25 230 +1
27NOV26 55.00 P 0.00 0.00 0.00 6.00 +1.04 53 0 73 0
27NOV26 57.50 P 0.00 0.00 0.00 7.71 +0.98 52 0 229 0
27NOV26 60.00 P 0.00 0.00 0.00 9.80 +1.21 54 0 148 0
27NOV26 62.50 P 0.00 0.00 0.00 11.97 +1.26 55 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 14.13 +1.22 53 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.46 +1.45 53 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.87 +1.38 54 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.50 +1.59 65 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.85 +1.48 62 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 26.49 +1.64 74 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 28.81 +1.46 68 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 94 0
30DEC26 28.00 P 0.11 0.11 0.11 0.02 +0.01 53 20 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 121 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 +0.03 52 0 242 0
30DEC26 32.00 P 0.00 0.00 0.00 0.09 +0.04 52 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.12 +0.05 52 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.17 +0.07 52 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.22 +0.07 51 0 2,553 0
30DEC26 36.00 P 0.51 0.51 0.49 0.30 +0.11 51 38 2,135 +21
30DEC26 37.00 P 0.47 0.47 0.47 0.39 +0.12 51 4 1,208 0
30DEC26 38.00 P 0.72 0.72 0.72 0.50 +0.15 51 1 1,187 +1
30DEC26 39.00 P 0.00 0.00 0.00 0.63 +0.16 51 0 187 0
30DEC26 40.00 P 0.85 0.85 0.85 0.79 +0.20 51 5 2,131 +5
30DEC26 41.00 P 1.26 1.26 1.26 0.97 +0.22 51 1 109 +1
30DEC26 42.00 P 0.00 0.00 0.00 1.17 +0.25 51 0 845 0
30DEC26 43.00 P 1.72 1.72 1.72 1.42 +0.29 51 11 384 +11
30DEC26 44.00 P 2.03 2.04 2.03 1.69 +0.33 51 33 133 +13
30DEC26 45.00 P 2.36 2.36 1.95 1.95 +0.32 50 35 157 -15
30DEC26 46.00 P 2.27 2.27 2.27 2.27 +0.40 50 1 522 +1
30DEC26 47.00 P 3.13 3.13 2.62 2.62 +0.44 50 21 124 +6
30DEC26 48.00 P 3.58 3.58 3.02 3.02 +0.47 50 18 193 +18
30DEC26 49.00 P 4.28 4.28 3.47 3.47 +0.57 50 41 209 +9
30DEC26 50.00 P 3.93 3.93 3.93 3.93 +0.55 50 4 218 +4
30DEC26 52.50 P 6.15 6.15 5.25 5.25 +0.63 49 23 280 +13
30DEC26 55.00 P 0.00 0.00 0.00 6.92 +0.92 51 0 194 0
30DEC26 57.50 P 0.00 0.00 0.00 8.63 +0.96 51 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 10.55 +1.15 51 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 12.60 +1.13 52 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 14.66 +1.12 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.03 +1.41 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.29 +1.43 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.91 +1.73 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.20 +1.65 61 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.49 +1.54 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.90 +1.51 59 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 1.65 +0.22 50 0 28 0
28JAN27 43.00 P 0.00 0.00 0.00 1.93 +0.24 50 0 2 0
28JAN27 44.00 P 0.00 0.00 0.00 2.25 +0.29 50 0 0 0
28JAN27 45.00 P 2.96 2.96 2.96 2.61 +0.34 51 1 6 +1
28JAN27 46.00 P 0.00 0.00 0.00 2.97 +0.40 51 0 31 0
28JAN27 47.00 P 0.00 0.00 0.00 3.38 +0.47 51 0 1 0
28JAN27 48.00 P 4.52 4.52 4.52 3.81 +0.52 51 15 19 +15
28JAN27 49.00 P 5.04 5.04 5.04 4.26 +0.56 51 15 15 +15
28JAN27 50.00 P 0.00 0.00 0.00 4.74 +0.60 50 0 44 0
28JAN27 52.50 P 0.00 0.00 0.00 6.15 +0.75 51 0 66 0
28JAN27 55.00 P 8.37 8.43 8.37 7.71 +0.86 51 30 129 -30
28JAN27 57.50 P 0.00 0.00 0.00 9.58 +1.12 53 0 93 0
28JAN27 60.00 P 0.00 0.00 0.00 11.24 +1.29 52 0 30 0
28JAN27 62.50 P 0.00 0.00 0.00 13.22 +1.11 52 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 15.43 +1.25 54 0 1 0
28JAN27 67.50 P 0.00 0.00 0.00 17.38 +1.22 52 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 19.69 +1.37 54 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 21.96 +1.40 55 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 24.21 +1.41 54 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 26.63 +1.45 55 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 29.01 +1.44 56 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.02 0.00 50 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.04 0.00 51 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.05 0.00 50 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.07 0.00 50 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.10 0.00 50 0 104 0
30MAR27 27.00 P 0.00 0.00 0.00 0.13 0.00 50 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.18 +0.01 50 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.24 +0.01 50 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 0.31 +0.01 50 0 268 0
30MAR27 31.00 P 0.00 0.00 0.00 0.40 +0.02 50 0 2,618 0
30MAR27 32.00 P 0.00 0.00 0.00 0.49 +0.03 50 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 0.62 +0.03 50 0 74 0
30MAR27 34.00 P 1.00 1.00 1.00 0.75 +0.06 51 2 117 +1
30MAR27 35.00 P 0.00 0.00 0.00 0.92 +0.09 51 0 610 0
30MAR27 36.00 P 0.00 0.00 0.00 1.09 +0.06 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.30 +0.10 51 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 1.53 +0.11 51 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 1.77 +0.14 51 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 2.06 +0.22 51 0 72 0
30MAR27 41.00 P 0.00 0.00 0.00 2.36 +0.18 51 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 2.68 +0.26 51 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.04 +0.32 51 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 3.42 +0.38 51 0 25 0
30MAR27 45.00 P 4.20 4.30 4.20 3.82 +0.40 52 2 15 0
30MAR27 46.00 P 0.00 0.00 0.00 4.27 +0.48 52 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 4.59 +0.50 51 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 5.12 +0.52 51 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 5.53 +0.48 51 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 6.05 +0.52 51 0 48 0
30MAR27 52.50 P 0.00 0.00 0.00 7.54 +0.71 52 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 9.09 +0.80 52 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 10.74 +0.85 52 0 24 0
30MAR27 60.00 P 0.00 0.00 0.00 12.54 +0.97 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.44 +1.03 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.54 +1.18 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.70 +1.63 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.83 +1.72 56 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.95 +1.72 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.25 +1.83 57 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 27.52 +1.90 58 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.69 +1.80 57 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 23 0
29JUN27 22.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.11 -0.04 48 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.16 -0.03 49 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.21 -0.04 49 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.27 -0.04 49 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.35 -0.05 49 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.45 -0.04 49 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.55 -0.05 49 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 0.69 -0.04 49 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 0.82 -0.04 49 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.00 -0.03 50 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.19 -0.02 50 0 96 0
29JUN27 34.00 P 0.00 0.00 0.00 1.39 0.00 50 0 63 0
29JUN27 35.00 P 2.10 2.10 2.10 1.63 +0.01 50 1 74 +1
29JUN27 36.00 P 0.00 0.00 0.00 1.88 +0.02 50 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.15 +0.06 50 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 2.47 +0.08 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.78 +0.13 51 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 3.12 +0.19 51 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 3.51 +0.21 51 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 3.90 +0.26 51 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 4.29 +0.30 51 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 4.76 +0.40 52 0 55 0
29JUN27 45.00 P 5.70 5.70 5.70 5.23 +0.48 52 2 43 +2
29JUN27 46.00 P 0.00 0.00 0.00 5.61 +0.45 51 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 6.09 +0.51 52 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 6.58 +0.52 51 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 7.12 +0.58 51 0 55 0
29JUN27 50.00 P 0.00 0.00 0.00 7.67 +0.62 52 0 25 0
29JUN27 52.50 P 0.00 0.00 0.00 9.10 +0.72 52 0 50 0
29JUN27 55.00 P 0.00 0.00 0.00 10.66 +0.81 52 0 57 0
29JUN27 57.50 P 0.00 0.00 0.00 12.27 +0.82 52 0 110 0
29JUN27 60.00 P 0.00 0.00 0.00 13.99 +0.86 52 0 114 0
29JUN27 62.50 P 0.00 0.00 0.00 15.94 +1.00 53 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 17.96 +1.16 54 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.93 +1.46 54 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.99 +1.54 55 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.12 +1.66 55 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 26.12 +1.56 55 0 8 0
29JUN27 77.50 P 0.00 0.00 0.00 28.31 +1.35 55 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 30.61 +1.77 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.56 +0.27 52 0 8 0
29SEP27 39.00 P 0.00 0.00 0.00 3.94 +0.33 52 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 4.33 +0.39 53 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 4.67 +0.27 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.06 +0.39 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.47 +0.36 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.88 +0.39 52 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 6.34 +0.40 52 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 6.83 +0.46 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.33 +0.47 52 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 7.85 +0.51 52 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 8.41 +0.55 52 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.99 +0.63 52 0 78 0
29SEP27 52.50 P 0.00 0.00 0.00 10.44 +0.69 52 0 116 0
29SEP27 55.00 P 0.00 0.00 0.00 12.01 +0.75 52 0 17 0
29SEP27 57.50 P 0.00 0.00 0.00 13.75 +0.92 53 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.31 +0.87 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.18 +0.94 53 0 20 0
29SEP27 65.00 P 0.00 0.00 0.00 19.21 +1.12 54 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.14 +1.36 54 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 23.08 +1.38 55 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 25.18 +1.49 55 0 6 0
29SEP27 75.00 P 0.00 0.00 0.00 27.22 +1.51 55 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 29.24 +1.49 55 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 31.47 +1.60 56 0 0 0
TOTAL PUT 3,102 47,713 +436
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.720
29OCT26 3.90 C 0.000 0.000 0.000 2.826 +0.055 88 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.726 +0.055 82 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.626 +0.055 75 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.526 +0.055 64 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.426 +0.055 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.326 +0.054 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.226 +0.054 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.127 +0.055 63 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.027 +0.055 58 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.927 +0.055 52 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.827 +0.055 44 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 1.727 +0.054 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.477 +0.054 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.228 +0.055 32 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.978 +0.054 0 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.730 +0.053 24 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.489 +0.046 23 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 0.268 +0.031 21 0 384 0
29OCT26 6.75 C 0.000 0.000 0.000 0.120 +0.015 23 0 347 0
29OCT26 7.00 C 0.000 0.000 0.000 0.040 +0.004 23 0 1,267 0
29OCT26 7.25 C 0.010 0.010 0.010 0.011 +0.002 24 60 150 +50
29OCT26 7.50 C 0.000 0.000 0.000 0.002 0.000 24 0 71 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 200 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 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 52 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.636 +0.054 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.537 +0.055 44 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 2.437 +0.054 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.338 +0.055 42 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 2.226 +0.043 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 2.127 +0.043 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.027 +0.043 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.927 +0.042 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.827 +0.042 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.727 +0.041 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.477 +0.040 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 1.229 +0.038 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.001 +0.049 25 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.769 +0.043 25 0 15 0
27NOV26 6.25 C 0.000 0.000 0.000 0.542 +0.035 22 0 214 0
27NOV26 6.50 C 0.000 0.000 0.000 0.368 +0.025 24 0 249 0
27NOV26 6.75 C 0.000 0.000 0.000 0.232 +0.015 24 0 163 0
27NOV26 7.00 C 0.000 0.000 0.000 0.135 +0.008 25 0 58 0
27NOV26 7.25 C 0.074 0.074 0.074 0.073 +0.003 25 15 81 0
27NOV26 7.50 C 0.000 0.000 0.000 0.036 +0.001 25 0 30 0
27NOV26 7.75 C 0.000 0.000 0.000 0.018 0.000 25 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.008 0.000 25 0 30 0
27NOV26 8.25 C 0.000 0.000 0.000 0.003 -0.001 25 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.002 0.000 27 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 30 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 35 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 2.830 +0.038 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.732 +0.039 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.636 +0.042 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.537 +0.043 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.437 +0.042 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.338 +0.042 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.236 +0.039 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.136 +0.039 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.037 +0.039 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.937 +0.038 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.836 +0.036 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.756 +0.054 26 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.499 +0.062 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.259 +0.068 18 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.038 +0.076 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.821 +0.064 25 0 436 0
30DEC26 6.25 C 0.000 0.000 0.000 0.613 +0.037 24 0 229 0
30DEC26 6.50 C 0.000 0.000 0.000 0.446 +0.025 24 0 161 0
30DEC26 6.75 C 0.000 0.000 0.000 0.314 +0.017 24 0 249 0
30DEC26 7.00 C 0.210 0.211 0.210 0.212 +0.011 24 46 90 +30
30DEC26 7.25 C 0.000 0.000 0.000 0.137 +0.007 25 0 120 0
30DEC26 7.50 C 0.090 0.090 0.081 0.085 +0.003 25 16 47 +1
30DEC26 7.75 C 0.000 0.000 0.000 0.051 +0.002 25 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.031 +0.001 25 0 35 0
30DEC26 8.25 C 0.000 0.000 0.000 0.017 0.000 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.009 -0.001 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.005 0.000 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 0.000 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 28 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 2.349 +0.042 0 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 2.249 +0.041 0 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 2.151 +0.041 0 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 2.052 +0.041 0 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 1.955 +0.042 0 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.858 +0.043 0 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.761 +0.044 0 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 1.523 +0.086 21 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 1.291 +0.083 24 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 1.072 +0.077 25 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 0.853 +0.055 24 0 45 0
28JAN27 6.25 C 0.000 0.000 0.000 0.672 +0.048 24 0 15 0
28JAN27 6.50 C 0.000 0.000 0.000 0.509 +0.035 24 0 33 0
28JAN27 6.75 C 0.000 0.000 0.000 0.376 +0.027 24 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.272 +0.021 25 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.190 +0.015 25 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.130 +0.012 25 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 0.085 +0.007 25 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 0.058 +0.005 25 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.037 +0.003 25 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.023 +0.002 25 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.014 +0.001 25 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.008 0.000 25 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.005 0.000 25 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.003 0.000 25 0 2 0
28JAN27 9.75 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.868 +0.045 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.770 +0.045 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.672 +0.045 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.575 +0.047 0 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.478 +0.083 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.380 +0.073 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.284 +0.076 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.191 +0.081 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.093 +0.082 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.997 +0.084 24 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.903 +0.088 25 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.809 +0.092 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.579 +0.098 25 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 1.350 +0.059 24 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 1.140 +0.056 24 0 79 0
30MAR27 6.00 C 0.000 0.000 0.000 0.945 +0.038 24 0 283 0
30MAR27 6.25 C 0.000 0.000 0.000 0.780 +0.050 25 0 241 0
30MAR27 6.50 C 0.000 0.000 0.000 0.625 +0.043 25 0 154 0
30MAR27 6.75 C 0.000 0.000 0.000 0.494 +0.037 25 0 226 0
30MAR27 7.00 C 0.000 0.000 0.000 0.384 +0.029 25 0 25 0
30MAR27 7.25 C 0.000 0.000 0.000 0.296 +0.025 25 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.224 +0.020 25 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.168 +0.017 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.124 +0.012 25 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.091 +0.008 25 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.065 +0.005 25 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.046 +0.003 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.032 +0.002 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.022 +0.002 25 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.015 +0.001 25 0 201 0
30MAR27 9.75 C 0.000 0.000 0.000 0.011 +0.001 25 0 1 0
29JUN27 3.90 C 0.000 0.000 0.000 2.905 +0.082 38 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.809 +0.084 37 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.713 +0.086 36 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.618 +0.090 36 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.523 +0.109 35 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.428 +0.107 34 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.334 +0.108 34 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.240 +0.106 33 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.147 +0.105 32 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.056 +0.107 32 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.952 +0.060 30 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.875 +0.105 31 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.643 +0.059 29 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.437 +0.058 28 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 1.232 +0.045 27 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 1.013 +0.028 25 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.848 +0.023 25 0 194 0
29JUN27 6.50 C 0.000 0.000 0.000 0.724 +0.061 26 0 158 0
29JUN27 6.75 C 0.000 0.000 0.000 0.593 +0.022 25 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.481 +0.017 25 0 45 0
29JUN27 7.25 C 0.000 0.000 0.000 0.386 +0.013 25 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.306 +0.010 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.242 +0.009 25 0 15 0
29JUN27 8.00 C 0.000 0.000 0.000 0.190 +0.006 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.147 +0.004 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.112 +0.002 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.087 +0.002 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.067 +0.002 25 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.049 0.000 25 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.038 0.000 25 0 1 0
29JUN27 9.75 C 0.000 0.000 0.000 0.028 0.000 25 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.537 +0.107 34 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.444 +0.107 33 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 2.351 +0.106 33 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 2.259 +0.106 32 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 2.168 +0.106 31 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.078 +0.103 31 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.990 +0.098 30 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.902 +0.100 30 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.691 +0.096 29 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.490 +0.092 28 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.301 +0.085 27 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.094 +0.041 25 0 7 0
29SEP27 6.25 C 0.000 0.000 0.000 0.969 +0.039 27 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.831 +0.038 26 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.708 +0.034 26 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.598 +0.029 26 0 15 0
29SEP27 7.25 C 0.000 0.000 0.000 0.502 +0.027 26 0 66 0
29SEP27 7.50 C 0.420 0.420 0.420 0.418 +0.021 26 30 30 +30
29SEP27 7.75 C 0.000 0.000 0.000 0.351 +0.020 26 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.291 +0.020 26 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.242 +0.017 26 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.197 +0.013 26 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.163 +0.013 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.132 +0.010 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.108 +0.010 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.087 +0.007 26 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.071 +0.007 26 0 8 0
TOTAL CALL 167 8,379 +111
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 83 0 110 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 80 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 76 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 72 0 120 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 65 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 62 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 58 0 506 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 55 0 156 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 46 0 280 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 38 0 414 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 235 0
29OCT26 6.00 P 0.007 0.007 0.007 0.002 -0.001 25 1 326 0
29OCT26 6.25 P 0.000 0.000 0.000 0.010 -0.009 23 0 375 0
29OCT26 6.50 P 0.000 0.000 0.000 0.049 -0.024 24 0 382 0
29OCT26 6.75 P 0.170 0.170 0.150 0.150 -0.040 24 20 261 -10
29OCT26 7.00 P 0.000 0.000 0.000 0.314 -0.050 23 0 30 0
29OCT26 7.25 P 0.000 0.000 0.000 0.535 -0.054 24 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 0.780 -0.080 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.030 -0.088 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.298 -0.077 55 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.547 -0.086 62 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.796 -0.091 68 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.064 -0.084 84 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.312 -0.093 90 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.546 -0.117 87 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.814 -0.093 104 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 3.062 -0.107 109 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 48 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 43 0 140 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 41 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 39 0 50 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 90 0
27NOV26 5.50 P 0.007 0.007 0.007 0.003 -0.001 26 1 76 0
27NOV26 5.75 P 0.000 0.000 0.000 0.009 -0.005 25 0 52 0
27NOV26 6.00 P 0.000 0.000 0.000 0.026 -0.012 25 0 199 0
27NOV26 6.25 P 0.086 0.086 0.086 0.065 -0.021 25 8 257 -8
27NOV26 6.50 P 0.143 0.149 0.143 0.138 -0.031 25 2 292 0
27NOV26 6.75 P 0.250 0.250 0.250 0.252 -0.040 26 10 146 0
27NOV26 7.00 P 0.419 0.419 0.419 0.405 -0.051 26 15 208 0
27NOV26 7.25 P 0.000 0.000 0.000 0.583 -0.071 25 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.798 -0.062 25 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.033 -0.085 25 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.302 -0.073 36 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.552 -0.081 41 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.802 -0.088 45 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.064 -0.084 53 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.312 -0.093 57 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.547 -0.116 56 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.814 -0.093 65 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 3.062 -0.107 68 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 42 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 40 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 38 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 181 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 261 0
30DEC26 5.00 P 0.000 0.000 0.000 0.002 0.000 27 0 170 0
30DEC26 5.25 P 0.000 0.000 0.000 0.004 -0.002 25 0 307 0
30DEC26 5.50 P 0.000 0.000 0.000 0.012 -0.004 25 0 183 0
30DEC26 5.75 P 0.000 0.000 0.000 0.029 -0.008 25 0 418 0
30DEC26 6.00 P 0.066 0.066 0.066 0.062 -0.015 25 1 261 0
30DEC26 6.25 P 0.000 0.000 0.000 0.118 -0.022 25 0 255 0
30DEC26 6.50 P 0.000 0.000 0.000 0.202 -0.031 25 0 230 0
30DEC26 6.75 P 0.318 0.318 0.318 0.317 -0.042 25 15 100 +3
30DEC26 7.00 P 0.000 0.000 0.000 0.466 -0.048 26 0 99 0
30DEC26 7.25 P 0.000 0.000 0.000 0.635 -0.065 25 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 0.832 -0.077 25 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.050 -0.087 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.307 -0.073 30 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.552 -0.081 33 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.802 -0.088 37 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.064 -0.084 42 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.312 -0.093 45 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.551 -0.112 46 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.814 -0.105 52 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.062 -0.107 54 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 20 0
28JAN27 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28JAN27 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28JAN27 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 25 0
28JAN27 4.80 P 0.000 0.000 0.000 0.002 0.000 26 0 0 0
28JAN27 4.90 P 0.000 0.000 0.000 0.003 0.000 26 0 0 0
28JAN27 5.00 P 0.000 0.000 0.000 0.004 -0.001 25 0 15 0
28JAN27 5.25 P 0.000 0.000 0.000 0.010 -0.003 25 0 1 0
28JAN27 5.50 P 0.037 0.037 0.037 0.024 -0.004 25 15 15 +15
28JAN27 5.75 P 0.000 0.000 0.000 0.050 -0.008 25 0 60 0
28JAN27 6.00 P 0.000 0.000 0.000 0.092 -0.013 25 0 2 0
28JAN27 6.25 P 0.000 0.000 0.000 0.157 -0.019 25 0 2 0
28JAN27 6.50 P 0.000 0.000 0.000 0.248 -0.025 25 0 0 0
28JAN27 6.75 P 0.371 0.371 0.371 0.365 -0.034 26 1 4 +1
28JAN27 7.00 P 0.000 0.000 0.000 0.510 -0.042 26 0 30 0
28JAN27 7.25 P 0.000 0.000 0.000 0.680 -0.050 26 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 0.859 -0.074 25 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.070 -0.083 25 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 1.315 -0.073 28 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 1.553 -0.081 30 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 1.802 -0.088 32 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.064 -0.084 38 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 2.312 -0.093 40 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 2.552 -0.111 41 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 2.814 -0.105 46 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 3.062 -0.107 48 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 62 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 29 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 0.001 -0.001 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.002 -0.001 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.003 -0.001 26 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.004 -0.001 25 0 24 0
30MAR27 4.70 P 0.000 0.000 0.000 0.006 -0.001 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.008 -0.002 25 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.011 -0.002 25 0 104 0
30MAR27 5.00 P 0.000 0.000 0.000 0.015 -0.003 25 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.030 -0.005 25 0 69 0
30MAR27 5.50 P 0.000 0.000 0.000 0.057 -0.007 25 0 78 0
30MAR27 5.75 P 0.110 0.110 0.110 0.097 -0.009 25 3 83 +3
30MAR27 6.00 P 0.166 0.166 0.166 0.153 -0.013 25 1 77 0
30MAR27 6.25 P 0.000 0.000 0.000 0.230 -0.019 26 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.324 -0.029 25 0 12 0
30MAR27 6.75 P 0.000 0.000 0.000 0.442 -0.037 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.584 -0.043 25 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 0.744 -0.052 25 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 0.928 -0.061 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.115 -0.081 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.342 -0.075 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.567 -0.083 27 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.804 -0.090 28 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.064 -0.084 32 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.312 -0.093 34 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.552 -0.111 35 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.814 -0.105 39 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.062 -0.107 41 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.002 -0.001 25 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.003 -0.001 25 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.004 -0.001 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.006 -0.001 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.007 -0.002 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.010 -0.002 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.013 -0.003 25 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.017 -0.004 25 0 17 0
29JUN27 4.70 P 0.000 0.000 0.000 0.022 -0.005 25 0 2 0
29JUN27 4.80 P 0.000 0.000 0.000 0.029 -0.005 25 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.036 -0.007 25 0 3 0
29JUN27 5.00 P 0.000 0.000 0.000 0.046 -0.007 25 0 20 0
29JUN27 5.25 P 0.000 0.000 0.000 0.076 -0.010 25 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.120 -0.013 25 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.174 -0.011 25 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.239 -0.022 24 0 115 0
29JUN27 6.25 P 0.000 0.000 0.000 0.328 -0.025 24 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.434 -0.030 24 0 6 0
29JUN27 6.75 P 0.571 0.571 0.571 0.558 -0.034 24 15 15 +15
29JUN27 7.00 P 0.000 0.000 0.000 0.698 -0.038 24 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 0.853 -0.041 23 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.021 -0.062 23 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.203 -0.076 23 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.397 -0.087 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.608 -0.094 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.828 -0.100 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.064 -0.103 23 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.312 -0.100 25 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.552 -0.112 26 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.814 -0.105 29 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.062 -0.107 31 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.020 -0.001 26 0 3 0
29SEP27 4.40 P 0.000 0.000 0.000 0.025 -0.001 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.031 -0.002 25 0 2 0
29SEP27 4.60 P 0.000 0.000 0.000 0.038 -0.003 26 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.048 -0.003 26 0 2 0
29SEP27 4.80 P 0.000 0.000 0.000 0.058 -0.002 26 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.070 -0.004 26 0 7 0
29SEP27 5.00 P 0.000 0.000 0.000 0.083 -0.005 26 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.126 -0.005 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.181 -0.008 26 0 1 0
29SEP27 5.75 P 0.000 0.000 0.000 0.244 -0.017 25 0 0 0
29SEP27 6.00 P 0.331 0.331 0.331 0.322 -0.020 25 1 33 +1
29SEP27 6.25 P 0.000 0.000 0.000 0.413 -0.024 25 0 37 0
29SEP27 6.50 P 0.000 0.000 0.000 0.520 -0.026 25 0 12 0
29SEP27 6.75 P 0.000 0.000 0.000 0.645 -0.029 25 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.783 -0.035 24 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 0.937 -0.040 24 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.106 -0.043 24 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.287 -0.075 24 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.478 -0.081 24 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 1.678 -0.086 24 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.887 -0.088 24 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.100 -0.097 23 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.329 -0.097 24 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.563 -0.101 24 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.814 -0.105 26 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 3.062 -0.107 28 0 0 0
TOTAL PUT 109 9,991 +20
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 ($0.001) CLOSING PRICE HK$ 6.265
29OCT26 3.60 C 0.000 0.000 0.000 2.690 +0.035 146 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.590 +0.034 139 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.465 +0.009 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.375 +0.019 101 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.266 +0.010 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.175 +0.019 90 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.075 +0.019 85 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.991 +0.035 105 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.866 +0.009 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.766 +0.009 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.689 +0.032 86 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.567 +0.010 0 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.492 +0.035 79 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.390 +0.033 72 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 1.283 +0.025 61 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 1.015 +0.007 0 0 4,102 0
29OCT26 5.50 C 0.000 0.000 0.000 0.796 +0.015 46 0 2,370 0
29OCT26 5.75 C 0.520 0.520 0.520 0.526 +0.021 21 1 4,580 +1
29OCT26 6.00 C 0.300 0.300 0.300 0.290 +0.015 19 5 4,574 0
29OCT26 6.25 C 0.106 0.127 0.093 0.114 +0.003 19 314 8,029 +18
29OCT26 6.50 C 0.031 0.033 0.031 0.031 0.000 20 26 6,731 +26
29OCT26 6.75 C 0.000 0.000 0.000 0.005 -0.001 20 0 2,013 0
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 28 0 591 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 - 67 0 0 -
27NOV26 3.90 C 0.000 0.000 0.000 2.395 +0.029 72 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.282 +0.016 48 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.196 +0.029 65 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.083 +0.016 44 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.997 +0.029 59 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.884 +0.016 40 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.798 +0.030 53 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.699 +0.030 51 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.586 +0.029 35 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.502 +0.045 46 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.390 +0.033 35 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.286 +0.028 26 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 1.044 +0.022 28 0 501 0
27NOV26 5.50 C 0.000 0.000 0.000 0.796 +0.015 22 0 1,614 0
27NOV26 5.75 C 0.000 0.000 0.000 0.557 +0.019 19 0 5,289 0
27NOV26 6.00 C 0.352 0.358 0.348 0.345 +0.009 18 91 2,213 -81
27NOV26 6.25 C 0.185 0.195 0.167 0.193 +0.006 19 146 4,200 +36
27NOV26 6.50 C 0.097 0.098 0.097 0.093 +0.003 19 232 11,103 -117
27NOV26 6.75 C 0.000 0.000 0.000 0.039 +0.001 20 0 2,209 0
27NOV26 7.00 C 0.018 0.021 0.018 0.015 +0.001 20 400 662 +280
27NOV26 7.25 C 0.000 0.000 0.000 0.005 0.000 20 0 182 0
27NOV26 7.50 C 0.000 0.000 0.000 0.002 0.000 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
27NOV26 9.25 C 0.000 0.000 0.000 0.001 - 40 0 0 -
30DEC26 3.10 C 0.000 0.000 0.000 3.179 +0.015 60 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 3.079 +0.015 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.978 +0.013 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.880 +0.015 0 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.777 +0.011 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.690 +0.035 68 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.590 +0.034 64 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.482 +0.026 42 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.395 +0.029 62 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.283 +0.017 39 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 2.196 +0.029 57 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.084 +0.017 36 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.997 +0.029 51 0 230 0
30DEC26 4.40 C 0.000 0.000 0.000 1.884 +0.016 0 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.798 -0.005 46 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.699 +0.030 44 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.591 -0.014 36 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.502 +0.045 40 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.390 +0.032 29 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.287 +0.009 0 0 1,798 0
30DEC26 5.25 C 0.000 0.000 0.000 1.044 +0.022 24 0 14,729 0
30DEC26 5.50 C 0.000 0.000 0.000 0.803 +0.020 22 0 8,842 0
30DEC26 5.75 C 0.000 0.000 0.000 0.571 +0.020 20 0 2,498 0
30DEC26 6.00 C 0.350 0.376 0.350 0.380 +0.025 21 32 5,093 +30
30DEC26 6.25 C 0.000 0.000 0.000 0.224 +0.011 20 0 2,352 0
30DEC26 6.50 C 0.117 0.139 0.117 0.131 +0.013 21 89 2,745 +52
30DEC26 6.75 C 0.000 0.000 0.000 0.063 +0.004 20 0 1,555 0
30DEC26 7.00 C 0.000 0.000 0.000 0.032 +0.005 21 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.014 +0.003 21 0 140 0
30DEC26 7.50 C 0.000 0.000 0.000 0.006 +0.001 21 0 384 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 +0.001 22 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
30DEC26 9.25 C 0.000 0.000 0.000 0.001 - 32 0 0 -
28JAN27 4.20 C 0.000 0.000 0.000 2.086 +0.017 40 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.997 +0.028 46 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 1.887 +0.017 36 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 1.798 -0.005 42 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 1.699 +0.028 40 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 1.592 -0.013 34 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 1.502 +0.030 36 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.392 +0.020 29 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.296 +0.018 29 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 1.051 +0.029 25 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 0.815 +0.032 23 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 0.598 +0.030 22 0 150 0
28JAN27 6.00 C 0.000 0.000 0.000 0.392 +0.010 20 0 1,725 0
28JAN27 6.25 C 0.000 0.000 0.000 0.250 +0.003 20 0 713 0
28JAN27 6.50 C 0.000 0.000 0.000 0.155 +0.003 20 0 1,255 0
28JAN27 6.75 C 0.096 0.096 0.096 0.089 -0.001 20 50 1,100 +50
28JAN27 7.00 C 0.000 0.000 0.000 0.047 -0.002 20 0 850 0
28JAN27 7.25 C 0.000 0.000 0.000 0.024 -0.002 20 0 13 0
28JAN27 7.50 C 0.000 0.000 0.000 0.012 -0.001 20 0 101 0
28JAN27 7.75 C 0.000 0.000 0.000 0.006 0.000 20 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 0.003 0.000 20 0 89 0
28JAN27 8.25 C 0.000 0.000 0.000 0.001 -0.001 20 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
28JAN27 9.25 C 0.000 0.000 0.000 0.001 - 27 0 0 -
30MAR27 3.30 C 0.000 0.000 0.000 2.978 +0.013 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.884 +0.019 52 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.782 +0.016 47 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.690 +0.024 52 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.590 +0.023 50 0 30 0
30MAR27 3.80 C 0.000 0.000 0.000 2.483 +0.016 40 0 30 0
30MAR27 3.90 C 0.000 0.000 0.000 2.395 +0.027 47 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.285 +0.017 38 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 2.196 +0.028 43 0 8 0
30MAR27 4.20 C 0.000 0.000 0.000 2.089 +0.020 37 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.997 +0.028 39 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.889 +0.019 33 0 2,006 0
30MAR27 4.50 C 0.000 0.000 0.000 1.798 -0.005 35 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.699 +0.028 33 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.592 -0.013 28 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.502 +0.030 30 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.398 +0.025 27 0 1,157 0
30MAR27 5.00 C 0.000 0.000 0.000 1.296 +0.018 24 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 1.063 +0.017 24 0 9,014 0
30MAR27 5.50 C 0.000 0.000 0.000 0.846 +0.038 23 0 1,441 0
30MAR27 5.75 C 0.000 0.000 0.000 0.622 +0.008 20 0 1,761 0
30MAR27 6.00 C 0.000 0.000 0.000 0.462 +0.008 20 0 3,784 0
30MAR27 6.25 C 0.000 0.000 0.000 0.330 +0.006 20 0 949 0
30MAR27 6.50 C 0.000 0.000 0.000 0.227 +0.002 20 0 7,002 0
30MAR27 6.75 C 0.000 0.000 0.000 0.156 +0.003 20 0 1,488 0
30MAR27 7.00 C 0.000 0.000 0.000 0.101 -0.001 20 0 1,035 0
30MAR27 7.25 C 0.000 0.000 0.000 0.063 -0.001 20 0 459 0
30MAR27 7.50 C 0.000 0.000 0.000 0.039 -0.001 20 0 384 0
30MAR27 7.75 C 0.000 0.000 0.000 0.023 -0.001 20 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.014 0.000 20 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.008 0.000 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.005 0.000 21 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.001 - 21 0 0 -
29JUN27 3.60 C 0.000 0.000 0.000 2.690 +0.024 42 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.590 +0.023 40 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.484 +0.017 34 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.395 +0.027 38 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.286 +0.018 32 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.196 +0.028 35 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.089 +0.020 30 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.997 +0.028 31 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.889 +0.019 26 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.798 -0.005 28 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.699 +0.028 26 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.599 -0.006 25 0 90 0
29JUN27 4.80 C 0.000 0.000 0.000 1.508 +0.036 25 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.418 +0.045 25 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.330 +0.052 24 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 1.110 +0.036 23 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.905 +0.039 22 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.720 +0.002 21 0 546 0
29JUN27 6.00 C 0.000 0.000 0.000 0.572 +0.008 21 0 7,519 0
29JUN27 6.25 C 0.000 0.000 0.000 0.435 +0.007 20 0 710 0
29JUN27 6.50 C 0.000 0.000 0.000 0.331 +0.005 20 0 702 0
29JUN27 6.75 C 0.000 0.000 0.000 0.245 +0.002 20 0 546 0
29JUN27 7.00 C 0.000 0.000 0.000 0.179 +0.002 20 0 5,925 0
29JUN27 7.25 C 0.000 0.000 0.000 0.128 +0.002 20 0 634 0
29JUN27 7.50 C 0.000 0.000 0.000 0.090 +0.001 20 0 534 0
29JUN27 7.75 C 0.078 0.078 0.078 0.062 +0.001 20 1 108 +1
29JUN27 8.00 C 0.000 0.000 0.000 0.043 +0.001 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.029 +0.001 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.019 0.000 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.013 0.000 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.008 0.000 20 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.005 - 20 0 0 -
29SEP27 4.00 C 0.000 0.000 0.000 2.286 +0.018 26 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 2.196 +0.028 28 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 2.089 +0.020 24 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.997 +0.027 25 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.893 +0.020 22 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.802 -0.001 23 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.710 +0.039 22 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.615 +0.010 21 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.529 +0.046 22 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.439 +0.043 21 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.355 +0.045 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.140 +0.037 20 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.948 +0.021 19 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.779 +0.010 19 0 840 0
29SEP27 6.00 C 0.000 0.000 0.000 0.638 +0.009 19 0 276 0
29SEP27 6.25 C 0.000 0.000 0.000 0.515 +0.007 20 0 1,028 0
29SEP27 6.50 C 0.000 0.000 0.000 0.411 +0.006 20 0 5,821 0
29SEP27 6.75 C 0.000 0.000 0.000 0.324 +0.005 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.252 +0.004 20 0 120 0
29SEP27 7.25 C 0.000 0.000 0.000 0.194 +0.004 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.147 +0.002 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.116 +0.002 20 0 50 0
29SEP27 8.00 C 0.000 0.000 0.000 0.089 +0.002 20 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.066 +0.002 21 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.048 +0.001 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.035 +0.001 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.026 +0.001 20 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.018 - 20 0 0 -
TOTAL CALL 1,387 198,074 +296
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 98 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 89 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 85 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 73 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 69 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 65 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 61 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 57 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 53 0 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 50 0 706 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 1,725 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 3,109 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 2,399 0
29OCT26 5.50 P 0.004 0.004 0.004 0.001 0.000 26 10 5,160 -10
29OCT26 5.75 P 0.009 0.010 0.009 0.002 -0.001 20 43 17,291 +1
29OCT26 6.00 P 0.033 0.035 0.026 0.020 -0.005 20 343 2,772 -243
29OCT26 6.25 P 0.108 0.112 0.097 0.097 -0.012 20 247 2,203 +93
29OCT26 6.50 P 0.000 0.000 0.000 0.266 -0.015 22 0 380 0
29OCT26 6.75 P 0.000 0.000 0.000 0.497 -0.018 27 0 296 0
29OCT26 7.00 P 0.000 0.000 0.000 0.735 -0.015 0 0 50 0
29OCT26 7.25 P 0.000 0.000 0.000 0.985 -0.015 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.235 -0.031 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.490 -0.026 55 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.735 -0.030 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.985 -0.030 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.235 -0.030 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.485 -0.030 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.735 -0.030 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.985 - 0 0 0 -
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 46 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 41 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 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 34 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 1,037 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 992 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 1,107 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 21 0 2,179 0
27NOV26 5.50 P 0.016 0.016 0.016 0.005 -0.001 20 200 14,474 0
27NOV26 5.75 P 0.035 0.035 0.035 0.022 -0.003 20 2 2,784 0
27NOV26 6.00 P 0.088 0.095 0.076 0.069 -0.006 20 192 3,092 +42
27NOV26 6.25 P 0.178 0.198 0.166 0.166 -0.008 20 779 4,491 +140
27NOV26 6.50 P 0.337 0.346 0.309 0.319 -0.011 21 404 1,158 +404
27NOV26 6.75 P 0.000 0.000 0.000 0.522 -0.013 23 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 0.737 -0.014 20 0 376 0
27NOV26 7.25 P 0.000 0.000 0.000 0.985 -0.015 0 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.235 -0.047 0 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.490 -0.039 36 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 1.735 -0.043 0 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 1.995 -0.032 47 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.235 -0.041 0 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.493 -0.031 54 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.735 -0.038 0 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.985 - 0 0 0 -
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 54 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 52 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 43 0 3,352 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 41 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 28 0 692 0
30DEC26 4.50 P 0.008 0.008 0.008 0.001 0.000 26 122 11,776 +122
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 2,520 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 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 0.000 0.000 0.000 0.002 0.000 21 0 1,062 0
30DEC26 5.00 P 0.000 0.000 0.000 0.003 0.000 21 0 3,793 0
30DEC26 5.25 P 0.013 0.023 0.013 0.012 +0.001 21 561 5,494 -541
30DEC26 5.50 P 0.044 0.044 0.044 0.035 +0.002 21 1,000 9,241 -999
30DEC26 5.75 P 0.000 0.000 0.000 0.083 +0.002 21 0 7,903 0
30DEC26 6.00 P 0.158 0.161 0.158 0.167 +0.008 21 12 7,628 0
30DEC26 6.25 P 0.000 0.000 0.000 0.294 +0.003 21 0 78 0
30DEC26 6.50 P 0.000 0.000 0.000 0.440 -0.016 20 0 50 0
30DEC26 6.75 P 0.000 0.000 0.000 0.635 -0.038 19 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 0.867 -0.010 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.093 -0.021 15 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.332 -0.031 0 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.577 -0.031 0 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 1.824 -0.030 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.073 -0.030 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.320 -0.032 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.585 -0.016 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.819 -0.030 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.067 - 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 24 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 0.000 21 0 25 0
28JAN27 4.70 P 0.000 0.000 0.000 0.002 0.000 21 0 202 0
28JAN27 4.80 P 0.000 0.000 0.000 0.003 0.000 21 0 170 0
28JAN27 4.90 P 0.000 0.000 0.000 0.004 -0.001 20 0 233 0
28JAN27 5.00 P 0.000 0.000 0.000 0.006 -0.002 20 0 200 0
28JAN27 5.25 P 0.000 0.000 0.000 0.019 -0.003 20 0 10 0
28JAN27 5.50 P 0.058 0.058 0.058 0.048 -0.006 20 210 1,065 +182
28JAN27 5.75 P 0.000 0.000 0.000 0.102 -0.010 20 0 810 0
28JAN27 6.00 P 0.175 0.175 0.175 0.190 -0.011 20 600 1,642 +600
28JAN27 6.25 P 0.000 0.000 0.000 0.310 -0.015 20 0 112 0
28JAN27 6.50 P 0.000 0.000 0.000 0.468 -0.017 20 0 12 0
28JAN27 6.75 P 0.665 0.665 0.665 0.659 -0.038 20 60 60 +60
28JAN27 7.00 P 0.000 0.000 0.000 0.875 -0.043 20 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.099 -0.049 17 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 1.341 -0.048 12 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.585 -0.048 0 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 1.828 -0.053 0 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 2.075 -0.053 0 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 2.326 -0.050 0 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.585 -0.041 0 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 2.823 -0.048 0 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 3.074 - 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 30 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 22 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.002 0.000 21 0 2,119 0
30MAR27 4.50 P 0.020 0.020 0.020 0.003 0.000 21 100 2,840 +100
30MAR27 4.60 P 0.000 0.000 0.000 0.004 -0.001 20 0 811 0
30MAR27 4.70 P 0.000 0.000 0.000 0.007 0.000 20 0 2,570 0
30MAR27 4.80 P 0.000 0.000 0.000 0.010 -0.001 20 0 1,449 0
30MAR27 4.90 P 0.000 0.000 0.000 0.014 -0.002 20 0 2,473 0
30MAR27 5.00 P 0.000 0.000 0.000 0.020 -0.002 20 0 2,480 0
30MAR27 5.25 P 0.000 0.000 0.000 0.044 -0.004 20 0 4,178 0
30MAR27 5.50 P 0.098 0.104 0.098 0.087 -0.006 20 810 5,672 -237
30MAR27 5.75 P 0.000 0.000 0.000 0.154 -0.008 20 0 3,013 0
30MAR27 6.00 P 0.230 0.230 0.230 0.245 -0.012 20 12 1,828 +12
30MAR27 6.25 P 0.000 0.000 0.000 0.365 -0.014 20 0 153 0
30MAR27 6.50 P 0.000 0.000 0.000 0.516 -0.016 20 0 0 0
30MAR27 6.75 P 0.707 0.707 0.707 0.696 -0.008 20 50 260 -30
30MAR27 7.00 P 0.000 0.000 0.000 0.898 -0.040 19 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.123 -0.037 20 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.360 -0.035 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.587 -0.048 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.829 -0.058 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.077 -0.051 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.326 -0.050 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.585 -0.041 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.823 -0.051 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.074 - 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 21 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.001 -0.001 20 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.002 -0.001 20 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.003 -0.001 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.005 0.000 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.007 0.000 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.010 0.000 20 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.013 -0.001 20 0 2,215 0
29JUN27 4.70 P 0.000 0.000 0.000 0.018 -0.002 20 0 855 0
29JUN27 4.80 P 0.000 0.000 0.000 0.025 -0.001 20 0 849 0
29JUN27 4.90 P 0.000 0.000 0.000 0.033 -0.002 20 0 952 0
29JUN27 5.00 P 0.000 0.000 0.000 0.043 -0.003 20 0 624 0
29JUN27 5.25 P 0.000 0.000 0.000 0.080 -0.003 20 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.134 -0.004 20 0 5,803 0
29JUN27 5.75 P 0.000 0.000 0.000 0.211 -0.006 20 0 150 0
29JUN27 6.00 P 0.000 0.000 0.000 0.312 -0.009 20 0 6,238 0
29JUN27 6.25 P 0.000 0.000 0.000 0.429 -0.013 20 0 673 0
29JUN27 6.50 P 0.000 0.000 0.000 0.570 -0.014 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.736 -0.044 19 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.937 -0.042 20 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.141 -0.043 19 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.362 -0.047 19 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.595 -0.049 18 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.836 -0.051 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.081 -0.049 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.326 -0.051 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.585 -0.041 21 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.823 -0.051 0 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.074 - 0 0 0 -
29SEP27 4.00 P 0.000 0.000 0.000 0.005 0.000 21 0 1,190 0
29SEP27 4.10 P 0.000 0.000 0.000 0.007 0.000 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.009 0.000 20 0 44 0
29SEP27 4.30 P 0.000 0.000 0.000 0.013 0.000 21 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.017 0.000 21 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.022 -0.001 20 0 660 0
29SEP27 4.60 P 0.000 0.000 0.000 0.029 -0.001 21 0 100 0
29SEP27 4.70 P 0.000 0.000 0.000 0.038 0.000 21 0 104 0
29SEP27 4.80 P 0.000 0.000 0.000 0.047 -0.001 20 0 106 0
29SEP27 4.90 P 0.000 0.000 0.000 0.060 -0.001 21 0 112 0
29SEP27 5.00 P 0.000 0.000 0.000 0.073 -0.002 20 0 410 0
29SEP27 5.25 P 0.000 0.000 0.000 0.120 -0.003 21 0 209 0
29SEP27 5.50 P 0.000 0.000 0.000 0.184 -0.004 21 0 50 0
29SEP27 5.75 P 0.000 0.000 0.000 0.268 -0.005 21 0 98 0
29SEP27 6.00 P 0.000 0.000 0.000 0.373 -0.006 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.500 -0.008 21 0 85 0
29SEP27 6.50 P 0.000 0.000 0.000 0.649 -0.009 21 0 337 0
29SEP27 6.75 P 0.000 0.000 0.000 0.819 -0.010 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.006 -0.013 22 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.213 -0.013 22 0 0 0
29SEP27 7.50 P 1.420 1.420 1.420 1.400 -0.045 21 50 50 +50
29SEP27 7.75 P 0.000 0.000 0.000 1.637 -0.044 22 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.865 -0.059 22 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.103 -0.031 22 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.330 -0.048 0 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.585 -0.041 20 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.825 -0.049 0 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 3.074 - 0 0 0 -
TOTAL PUT 5,807 222,354 -254
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.960
29OCT26 4.90 C 0.000 0.000 0.000 5.067 +0.050 93 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.967 +0.049 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.717 +0.056 0 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.468 +0.050 87 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 4.218 +0.049 0 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.969 +0.050 80 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.719 +0.050 67 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.469 +0.056 0 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 3.220 +0.050 62 0 558 0
29OCT26 7.00 C 0.000 0.000 0.000 2.970 +0.049 49 0 1,100 0
29OCT26 7.25 C 0.000 0.000 0.000 2.720 +0.049 0 0 610 0
29OCT26 7.50 C 0.000 0.000 0.000 2.471 +0.058 45 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 2.221 +0.049 27 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.971 +0.049 0 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.722 +0.050 30 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.472 +0.050 0 0 738 0
29OCT26 8.75 C 0.000 0.000 0.000 1.223 +0.049 23 0 5,049 0
29OCT26 9.00 C 0.000 0.000 0.000 0.974 +0.047 20 0 2,237 0
29OCT26 9.25 C 0.657 0.695 0.657 0.718 +0.029 0 90 1,462 -50
29OCT26 9.50 C 0.430 0.490 0.430 0.490 +0.030 17 321 3,876 -207
29OCT26 9.75 C 0.266 0.284 0.248 0.296 +0.016 19 361 6,597 -288
29OCT26 10.00 C 0.132 0.147 0.123 0.155 +0.004 20 97 14,303 -6
29OCT26 10.50 C 0.022 0.026 0.022 0.025 -0.003 20 63 10,326 -31
29OCT26 11.00 C 0.000 0.000 0.000 0.002 -0.001 20 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 46 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 57 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29OCT26 16.00 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 4.233 +0.064 45 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.984 +0.060 42 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.735 +0.066 39 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.486 +0.060 36 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 3.237 +0.058 33 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.988 +0.067 30 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.739 +0.068 27 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.490 +0.058 24 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 2.241 +0.057 22 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.992 +0.070 19 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.744 +0.048 21 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.499 +0.048 22 0 395 0
27NOV26 8.75 C 0.000 0.000 0.000 1.258 +0.046 22 0 957 0
27NOV26 9.00 C 0.000 0.000 0.000 1.026 +0.043 22 0 695 0
27NOV26 9.25 C 0.000 0.000 0.000 0.810 +0.039 22 0 3,938 0
27NOV26 9.50 C 0.591 0.591 0.591 0.596 +0.032 20 20 5,086 0
27NOV26 9.75 C 0.361 0.371 0.361 0.434 +0.027 21 60 1,332 0
27NOV26 10.00 C 0.280 0.280 0.235 0.301 +0.020 21 510 3,233 -40
27NOV26 10.50 C 0.109 0.111 0.094 0.126 +0.010 21 89 3,260 -10
27NOV26 11.00 C 0.037 0.037 0.037 0.043 +0.004 22 13 2,257 +3
27NOV26 11.50 C 0.000 0.000 0.000 0.013 +0.001 22 0 134 0
27NOV26 12.00 C 0.000 0.000 0.000 0.003 0.000 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 33 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 5.182 +0.050 62 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 5.082 +0.050 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.982 +0.049 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.734 +0.050 54 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.485 +0.050 49 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 4.236 +0.050 44 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.987 +0.050 38 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.738 +0.050 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.489 +0.049 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 3.240 +0.049 0 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.991 +0.049 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.743 +0.050 28 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.494 +0.050 25 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 2.245 +0.050 22 0 1,774 0
30DEC26 8.00 C 1.886 1.975 1.886 1.992 +0.063 0 73 36,992 -13
30DEC26 8.25 C 0.000 0.000 0.000 1.749 +0.053 21 0 1,192 0
30DEC26 8.50 C 0.000 0.000 0.000 1.504 +0.047 21 0 1,322 0
30DEC26 8.75 C 0.000 0.000 0.000 1.265 +0.045 21 0 550 0
30DEC26 9.00 C 0.000 0.000 0.000 1.037 +0.045 21 0 938 0
30DEC26 9.25 C 0.000 0.000 0.000 0.824 +0.037 21 0 2,965 0
30DEC26 9.50 C 0.614 0.614 0.614 0.620 +0.019 20 30 5,591 -30
30DEC26 9.75 C 0.000 0.000 0.000 0.464 +0.015 20 0 4,267 0
30DEC26 10.00 C 0.297 0.339 0.296 0.332 +0.016 20 263 5,666 +151
30DEC26 10.50 C 0.145 0.156 0.143 0.159 +0.009 21 302 8,351 +39
30DEC26 11.00 C 0.072 0.072 0.072 0.066 +0.004 21 20 1,876 +20
30DEC26 11.50 C 0.000 0.000 0.000 0.024 +0.001 21 0 1,514 0
30DEC26 12.00 C 0.000 0.000 0.000 0.008 0.000 21 0 546 0
30DEC26 12.50 C 0.000 0.000 0.000 0.003 0.000 21 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 24 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 3.489 +0.049 30 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 3.240 +0.049 0 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 2.991 +0.049 0 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 2.743 +0.050 28 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 2.494 +0.049 25 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 2.245 +0.050 22 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 1.997 +0.068 21 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 1.751 +0.055 21 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 1.509 +0.052 21 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 1.276 +0.043 21 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 1.056 +0.040 21 0 60 0
28JAN27 9.25 C 0.000 0.000 0.000 0.855 +0.036 21 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.662 +0.017 20 0 0 0
28JAN27 9.75 C 0.000 0.000 0.000 0.516 +0.014 21 0 1,006 0
28JAN27 10.00 C 0.000 0.000 0.000 0.393 +0.017 21 0 256 0
28JAN27 10.50 C 0.197 0.209 0.197 0.217 +0.008 21 32 310 +30
28JAN27 11.00 C 0.101 0.101 0.096 0.111 +0.006 21 120 648 +120
28JAN27 11.50 C 0.050 0.053 0.049 0.052 +0.003 21 360 499 +300
28JAN27 12.00 C 0.000 0.000 0.000 0.022 +0.001 21 0 122 0
28JAN27 12.50 C 0.000 0.000 0.000 0.010 +0.001 21 0 0 0
28JAN27 13.00 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
28JAN27 13.50 C 0.000 0.000 0.000 0.002 0.000 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
28JAN27 16.00 C 0.000 0.000 0.000 0.001 - 30 0 0 -
30MAR27 4.90 C 0.000 0.000 0.000 5.082 +0.050 46 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.982 +0.049 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.734 +0.050 45 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.485 +0.050 42 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 4.236 +0.050 38 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.987 +0.050 34 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.738 +0.050 30 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.489 +0.049 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 3.240 +0.049 0 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.991 +0.049 0 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.743 +0.050 24 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.494 +0.049 21 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 2.245 +0.047 19 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.997 +0.042 18 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.763 +0.067 21 0 3,283 0
30MAR27 8.50 C 0.000 0.000 0.000 1.534 +0.075 21 0 7,718 0
30MAR27 8.75 C 1.261 1.325 1.225 1.317 +0.030 21 210 3,692 +210
30MAR27 9.00 C 0.000 0.000 0.000 1.120 +0.032 21 0 2,668 0
30MAR27 9.25 C 0.000 0.000 0.000 0.941 +0.026 21 0 1,503 0
30MAR27 9.50 C 0.000 0.000 0.000 0.779 +0.017 21 0 8,830 0
30MAR27 9.75 C 0.000 0.000 0.000 0.642 +0.014 21 0 1,210 0
30MAR27 10.00 C 0.497 0.497 0.497 0.524 +0.012 21 40 1,743 +40
30MAR27 10.50 C 0.000 0.000 0.000 0.339 +0.013 21 0 9,191 0
30MAR27 11.00 C 0.000 0.000 0.000 0.211 +0.004 22 0 1,545 0
30MAR27 11.50 C 0.120 0.120 0.120 0.128 0.000 22 55 470 +31
30MAR27 12.00 C 0.000 0.000 0.000 0.073 0.000 22 0 168 0
30MAR27 12.50 C 0.000 0.000 0.000 0.041 0.000 22 0 183 0
30MAR27 13.00 C 0.022 0.022 0.022 0.022 0.000 22 100 130 +100
30MAR27 13.50 C 0.000 0.000 0.000 0.011 0.000 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.006 0.000 22 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.002 0.000 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 5.082 +0.049 43 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.982 +0.049 40 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.734 +0.050 40 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.485 +0.050 37 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 4.236 +0.050 34 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.987 +0.049 32 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.738 +0.049 29 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.489 +0.049 27 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 3.240 +0.049 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.991 +0.048 22 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.744 +0.048 22 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.494 +0.041 19 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 2.245 +0.047 17 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 2.026 +0.055 21 0 158 0
29JUN27 8.25 C 0.000 0.000 0.000 1.816 +0.052 22 0 125 0
29JUN27 8.50 C 0.000 0.000 0.000 1.614 +0.042 22 0 163 0
29JUN27 8.75 C 0.000 0.000 0.000 1.425 +0.037 22 0 673 0
29JUN27 9.00 C 0.000 0.000 0.000 1.252 +0.039 22 0 807 0
29JUN27 9.25 C 0.000 0.000 0.000 1.095 +0.029 22 0 1,200 0
29JUN27 9.50 C 0.922 0.948 0.922 0.943 +0.022 21 121 9,348 +121
29JUN27 9.75 C 0.000 0.000 0.000 0.822 +0.017 22 0 4,846 0
29JUN27 10.00 C 0.688 0.688 0.688 0.701 +0.018 22 5 3,164 +5
29JUN27 10.50 C 0.000 0.000 0.000 0.506 +0.009 22 0 13,460 0
29JUN27 11.00 C 0.000 0.000 0.000 0.356 +0.004 22 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.246 +0.002 22 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.168 +0.005 22 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.111 +0.004 22 0 85 0
29JUN27 13.00 C 0.000 0.000 0.000 0.071 +0.002 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.045 +0.001 22 0 50 0
29JUN27 14.00 C 0.000 0.000 0.000 0.028 0.000 22 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.017 0.000 22 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.011 0.000 22 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.007 0.000 22 0 0 0
29JUN27 16.00 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.738 +0.049 24 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.489 +0.049 22 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 3.243 +0.050 22 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 3.002 +0.049 22 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.744 +0.022 17 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.494 +0.041 15 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.271 +0.053 18 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 2.065 +0.041 19 0 35 0
29SEP27 8.25 C 0.000 0.000 0.000 1.935 +0.097 22 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.749 +0.090 22 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 1.577 +0.083 22 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.414 +0.076 22 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 1.261 +0.034 22 0 153 0
29SEP27 9.50 C 1.019 1.019 1.019 1.089 +0.029 21 40 1,666 +40
29SEP27 9.75 C 0.000 0.000 0.000 0.961 +0.026 21 0 4,083 0
29SEP27 10.00 C 0.778 0.778 0.778 0.850 +0.026 21 30 410 +30
29SEP27 10.50 C 0.586 0.586 0.584 0.652 +0.022 22 90 280 +90
29SEP27 11.00 C 0.435 0.442 0.435 0.493 +0.018 22 33 88 +21
29SEP27 11.50 C 0.000 0.000 0.000 0.368 +0.015 22 0 85 0
29SEP27 12.00 C 0.000 0.000 0.000 0.271 +0.012 22 0 10 0
29SEP27 12.50 C 0.000 0.000 0.000 0.197 +0.009 22 0 240 0
29SEP27 13.00 C 0.000 0.000 0.000 0.142 +0.005 22 0 615 0
29SEP27 13.50 C 0.000 0.000 0.000 0.103 +0.001 22 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.075 +0.003 22 0 10 0
29SEP27 14.50 C 0.000 0.000 0.000 0.052 +0.002 22 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.037 +0.003 22 0 1 0
29SEP27 15.50 C 0.000 0.000 0.000 0.025 +0.001 22 0 34 0
29SEP27 16.00 C 0.000 0.000 0.000 0.017 +0.001 22 0 4 0
TOTAL CALL 3,548 244,034 +676
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 118 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 115 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 107 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 100 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 93 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 86 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 80 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 67 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 61 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 56 0 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 50 0 4,455 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 45 0 4,669 0
29OCT26 8.00 P 0.000 0.000 0.000 0.001 0.000 40 0 2,940 0
29OCT26 8.25 P 0.000 0.000 0.000 0.001 0.000 35 0 2,803 0
29OCT26 8.50 P 0.005 0.005 0.005 0.001 0.000 30 3 12,913 0
29OCT26 8.75 P 0.007 0.007 0.007 0.001 0.000 25 85 6,626 -85
29OCT26 9.00 P 0.011 0.011 0.011 0.002 -0.002 22 120 18,419 +120
29OCT26 9.25 P 0.026 0.026 0.018 0.007 -0.008 20 760 6,959 +60
29OCT26 9.50 P 0.055 0.055 0.041 0.029 -0.019 20 340 12,719 +315
29OCT26 9.75 P 0.123 0.123 0.090 0.084 -0.034 20 1,059 4,390 -121
29OCT26 10.00 P 0.240 0.248 0.198 0.193 -0.046 21 457 5,636 +457
29OCT26 10.50 P 0.000 0.000 0.000 0.572 -0.051 24 0 780 0
29OCT26 11.00 P 0.000 0.000 0.000 1.040 -0.050 0 0 352 0
29OCT26 11.50 P 0.000 0.000 0.000 1.540 -0.050 0 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.085 -0.021 64 0 62 0
29OCT26 12.50 P 0.000 0.000 0.000 2.583 -0.012 73 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.083 -0.012 83 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.583 -0.026 92 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.083 -0.012 100 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.582 -0.014 107 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.082 -0.014 115 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.582 -0.027 122 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.082 -0.013 129 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 56 0 650 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 37 0 300 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 33 0 810 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 0.000 30 0 735 0
27NOV26 7.75 P 0.000 0.000 0.000 0.001 0.000 27 0 350 0
27NOV26 8.00 P 0.008 0.008 0.008 0.001 0.000 24 20 1,210 0
27NOV26 8.25 P 0.006 0.010 0.006 0.002 -0.001 22 893 2,209 +453
27NOV26 8.50 P 0.000 0.000 0.000 0.005 -0.002 22 0 1,652 0
27NOV26 8.75 P 0.000 0.000 0.000 0.014 -0.003 22 0 1,073 0
27NOV26 9.00 P 0.054 0.054 0.048 0.032 -0.005 22 300 1,105 -14
27NOV26 9.25 P 0.097 0.100 0.081 0.065 -0.011 22 250 2,642 +100
27NOV26 9.50 P 0.151 0.153 0.135 0.121 -0.017 22 144 7,441 +30
27NOV26 9.75 P 0.244 0.251 0.222 0.207 -0.021 22 408 2,580 -262
27NOV26 10.00 P 0.000 0.000 0.000 0.324 -0.030 22 0 1,595 0
27NOV26 10.50 P 0.765 0.765 0.696 0.655 -0.041 23 333 1,615 +250
27NOV26 11.00 P 0.000 0.000 0.000 1.058 -0.047 22 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.540 -0.050 0 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.101 -0.023 43 0 136 0
27NOV26 12.50 P 0.000 0.000 0.000 2.598 -0.025 49 0 150 0
27NOV26 13.00 P 0.000 0.000 0.000 3.097 -0.010 55 0 95 0
27NOV26 13.50 P 0.000 0.000 0.000 3.596 -0.024 60 0 111 0
27NOV26 14.00 P 0.000 0.000 0.000 4.094 -0.008 65 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.592 -0.010 70 0 90 0
27NOV26 15.00 P 0.000 0.000 0.000 5.091 -0.023 74 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.588 -0.021 79 0 35 0
27NOV26 16.00 P 0.000 0.000 0.000 6.087 -0.022 83 0 140 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 54 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 51 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 44 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 41 0 369 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 35 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 32 0 1,385 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 29 0 2,122 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 26 0 19,517 0
30DEC26 7.25 P 0.000 0.000 0.000 0.001 0.000 24 0 2,728 0
30DEC26 7.50 P 0.009 0.009 0.009 0.001 -0.001 21 20 3,417 0
30DEC26 7.75 P 0.000 0.000 0.000 0.003 -0.001 21 0 4,365 0
30DEC26 8.00 P 0.000 0.000 0.000 0.006 -0.002 21 0 7,832 0
30DEC26 8.25 P 0.027 0.027 0.027 0.015 -0.002 21 15 4,769 0
30DEC26 8.50 P 0.045 0.045 0.041 0.030 -0.006 21 105 3,350 -95
30DEC26 8.75 P 0.070 0.070 0.067 0.058 -0.008 21 15 3,726 +5
30DEC26 9.00 P 0.121 0.121 0.107 0.101 -0.014 21 95 2,528 +10
30DEC26 9.25 P 0.179 0.179 0.179 0.166 -0.019 21 49 1,709 -49
30DEC26 9.50 P 0.000 0.000 0.000 0.255 -0.018 21 0 2,261 0
30DEC26 9.75 P 0.371 0.378 0.369 0.369 -0.029 21 105 1,747 +20
30DEC26 10.00 P 0.542 0.548 0.500 0.506 -0.032 21 225 373 -65
30DEC26 10.50 P 0.909 0.909 0.859 0.851 -0.037 21 60 972 +60
30DEC26 11.00 P 0.000 0.000 0.000 1.269 -0.069 21 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 1.734 -0.074 21 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.260 -0.037 30 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 2.751 -0.042 34 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.248 -0.045 37 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 3.745 -0.043 41 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.245 -0.044 45 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.742 -0.046 48 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.240 -0.043 52 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.737 -0.045 55 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.236 -0.045 58 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 25 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 0.001 0.000 23 0 82 0
28JAN27 7.25 P 0.000 0.000 0.000 0.002 0.000 22 0 288 0
28JAN27 7.50 P 0.000 0.000 0.000 0.004 -0.001 22 0 563 0
28JAN27 7.75 P 0.000 0.000 0.000 0.008 -0.002 21 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 0.017 -0.002 21 0 611 0
28JAN27 8.25 P 0.050 0.050 0.047 0.032 -0.005 21 200 337 +180
28JAN27 8.50 P 0.080 0.080 0.080 0.057 -0.008 21 40 305 +20
28JAN27 8.75 P 0.118 0.118 0.099 0.095 -0.010 21 165 665 +119
28JAN27 9.00 P 0.165 0.177 0.148 0.149 -0.014 21 1,185 1,530 +1,011
28JAN27 9.25 P 0.222 0.222 0.222 0.222 -0.019 21 4 75 +4
28JAN27 9.50 P 0.000 0.000 0.000 0.316 -0.025 21 0 190 0
28JAN27 9.75 P 0.000 0.000 0.000 0.428 -0.029 21 0 1,078 0
28JAN27 10.00 P 0.000 0.000 0.000 0.563 -0.031 21 0 930 0
28JAN27 10.50 P 0.938 0.946 0.895 0.897 -0.035 21 270 3,394 +210
28JAN27 11.00 P 0.000 0.000 0.000 1.301 -0.065 21 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 1.750 -0.081 21 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 2.260 -0.042 27 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 2.758 -0.041 31 0 0 0
28JAN27 13.00 P 0.000 0.000 0.000 3.253 -0.045 34 0 0 0
28JAN27 13.50 P 0.000 0.000 0.000 3.753 -0.040 38 0 0 0
28JAN27 14.00 P 0.000 0.000 0.000 4.251 -0.039 41 0 0 0
28JAN27 14.50 P 0.000 0.000 0.000 4.747 -0.045 44 0 0 0
28JAN27 15.00 P 0.000 0.000 0.000 5.247 -0.039 47 0 0 0
28JAN27 15.50 P 0.000 0.000 0.000 5.745 -0.043 50 0 0 0
28JAN27 16.00 P 0.000 0.000 0.000 6.241 - 52 0 0 -
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 35 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 26 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.001 0.000 24 0 690 0
30MAR27 6.50 P 0.015 0.015 0.015 0.001 -0.001 22 5 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.002 -0.001 21 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.005 -0.001 22 0 2,169 0
30MAR27 7.25 P 0.000 0.000 0.000 0.009 -0.002 22 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.017 -0.003 22 0 1,141 0
30MAR27 7.75 P 0.000 0.000 0.000 0.029 -0.005 22 0 857 0
30MAR27 8.00 P 0.000 0.000 0.000 0.048 -0.008 22 0 4,517 0
30MAR27 8.25 P 0.091 0.091 0.091 0.077 -0.010 22 5 7,554 0
30MAR27 8.50 P 0.000 0.000 0.000 0.116 -0.014 22 0 8,511 0
30MAR27 8.75 P 0.000 0.000 0.000 0.168 -0.018 22 0 11,484 0
30MAR27 9.00 P 0.000 0.000 0.000 0.236 -0.021 22 0 2,233 0
30MAR27 9.25 P 0.321 0.321 0.321 0.318 -0.024 22 30 1,623 +30
30MAR27 9.50 P 0.000 0.000 0.000 0.415 -0.025 22 0 18 0
30MAR27 9.75 P 0.537 0.537 0.529 0.529 -0.034 22 195 2,579 +180
30MAR27 10.00 P 0.000 0.000 0.000 0.661 -0.031 21 0 1,032 0
30MAR27 10.50 P 0.000 0.000 0.000 0.978 -0.036 21 0 1,010 0
30MAR27 11.00 P 0.000 0.000 0.000 1.361 -0.084 21 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 1.788 -0.098 21 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.285 -0.071 25 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 2.758 -0.082 26 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.257 -0.074 29 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 3.753 -0.073 32 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.251 -0.039 35 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 4.747 -0.048 37 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.247 -0.049 40 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.745 -0.048 42 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.242 -0.048 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 23 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 0.003 -0.001 22 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.006 -0.001 22 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.010 -0.002 22 0 622 0
29JUN27 7.00 P 0.000 0.000 0.000 0.017 -0.003 22 0 1,006 0
29JUN27 7.25 P 0.000 0.000 0.000 0.028 -0.004 22 0 979 0
29JUN27 7.50 P 0.000 0.000 0.000 0.044 -0.006 22 0 723 0
29JUN27 7.75 P 0.093 0.093 0.093 0.068 -0.006 22 5 1,434 +5
29JUN27 8.00 P 0.000 0.000 0.000 0.100 -0.007 22 0 1,339 0
29JUN27 8.25 P 0.000 0.000 0.000 0.141 -0.010 22 0 1,176 0
29JUN27 8.50 P 0.000 0.000 0.000 0.193 -0.014 22 0 571 0
29JUN27 8.75 P 0.000 0.000 0.000 0.257 -0.017 22 0 10,453 0
29JUN27 9.00 P 0.326 0.326 0.326 0.334 -0.019 22 28 2,117 +28
29JUN27 9.25 P 0.000 0.000 0.000 0.422 -0.023 22 0 1,671 0
29JUN27 9.50 P 0.000 0.000 0.000 0.523 -0.017 22 0 574 0
29JUN27 9.75 P 0.669 0.669 0.669 0.638 -0.028 22 45 453 +41
29JUN27 10.00 P 0.000 0.000 0.000 0.769 -0.029 22 0 50 0
29JUN27 10.50 P 0.000 0.000 0.000 1.078 -0.029 22 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.437 -0.067 22 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 1.841 -0.090 22 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.312 -0.065 24 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 2.778 -0.072 25 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.264 -0.072 26 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.754 -0.074 28 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.251 -0.072 30 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 4.748 -0.050 32 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.247 -0.051 35 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 5.745 -0.048 37 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.242 -0.048 38 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.010 -0.001 22 0 133 0
29SEP27 6.50 P 0.000 0.000 0.000 0.017 -0.001 22 0 169 0
29SEP27 6.75 P 0.000 0.000 0.000 0.027 -0.001 22 0 102 0
29SEP27 7.00 P 0.000 0.000 0.000 0.041 -0.002 22 0 230 0
29SEP27 7.25 P 0.000 0.000 0.000 0.060 -0.004 22 0 438 0
29SEP27 7.50 P 0.000 0.000 0.000 0.085 -0.005 22 0 530 0
29SEP27 7.75 P 0.000 0.000 0.000 0.118 -0.006 22 0 383 0
29SEP27 8.00 P 0.000 0.000 0.000 0.161 -0.007 22 0 364 0
29SEP27 8.25 P 0.000 0.000 0.000 0.213 -0.009 22 0 1,006 0
29SEP27 8.50 P 0.000 0.000 0.000 0.273 -0.011 22 0 2,587 0
29SEP27 8.75 P 0.373 0.380 0.373 0.349 -0.012 22 119 681 +119
29SEP27 9.00 P 0.000 0.000 0.000 0.434 -0.016 22 0 577 0
29SEP27 9.25 P 0.000 0.000 0.000 0.530 -0.017 23 0 635 0
29SEP27 9.50 P 0.702 0.702 0.673 0.643 -0.020 23 150 1,886 0
29SEP27 9.75 P 0.000 0.000 0.000 0.763 -0.024 23 0 4,638 0
29SEP27 10.00 P 0.000 0.000 0.000 0.901 -0.025 23 0 60 0
29SEP27 10.50 P 0.000 0.000 0.000 1.209 -0.030 23 0 70 0
29SEP27 11.00 P 0.000 0.000 0.000 1.519 -0.080 22 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 1.961 -0.039 24 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.394 -0.042 25 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 2.837 -0.062 26 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.294 -0.068 26 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 3.770 -0.070 27 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.257 -0.074 28 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 4.750 -0.074 30 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.247 -0.051 32 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 5.745 -0.048 34 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.242 -0.051 35 0 0 0
TOTAL PUT 8,307 283,476 +3,136
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.635
29OCT26 4.40 C 0.000 0.000 0.000 3.241 +0.014 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.141 +0.014 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 3.042 +0.015 82 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.942 +0.015 76 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.842 +0.015 70 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.742 +0.015 60 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.642 +0.014 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.392 +0.014 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.143 +0.015 50 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.893 +0.014 0 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 1.644 +0.015 41 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.394 +0.015 31 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 1.144 +0.014 0 0 38 0
29OCT26 6.75 C 0.000 0.000 0.000 0.895 +0.014 22 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.647 +0.013 20 0 30 0
29OCT26 7.25 C 0.000 0.000 0.000 0.401 +0.009 15 0 151 0
29OCT26 7.50 C 0.200 0.214 0.200 0.214 +0.007 20 125 1,544 -5
29OCT26 7.75 C 0.091 0.091 0.084 0.085 -0.002 20 16 3,117 -1
29OCT26 8.00 C 0.000 0.000 0.000 0.025 -0.003 20 0 2,737 0
29OCT26 8.25 C 0.000 0.000 0.000 0.006 -0.001 21 0 3,042 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 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 35 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 39 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.954 +0.027 45 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.854 +0.027 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.755 +0.028 43 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.655 +0.027 35 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 2.406 +0.028 32 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.157 +0.029 28 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.908 +0.029 24 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.659 +0.027 21 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.394 +0.008 0 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.164 +0.014 21 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.923 +0.012 21 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.696 +0.010 21 0 30 0
27NOV26 7.25 C 0.492 0.492 0.492 0.490 +0.008 21 5 1,511 0
27NOV26 7.50 C 0.328 0.328 0.310 0.320 +0.005 21 31 1,579 0
27NOV26 7.75 C 0.000 0.000 0.000 0.190 0.000 21 0 1,666 0
27NOV26 8.00 C 0.000 0.000 0.000 0.108 +0.001 21 0 6,378 0
27NOV26 8.25 C 0.061 0.061 0.061 0.056 0.000 22 20 2,412 +20
27NOV26 8.50 C 0.000 0.000 0.000 0.026 0.000 21 0 665 0
27NOV26 8.75 C 0.000 0.000 0.000 0.011 -0.001 21 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.005 0.000 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 37 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.438 +0.002 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.340 +0.003 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.241 +0.002 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.142 +0.002 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 3.043 +0.001 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.954 +0.012 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.854 +0.011 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.755 +0.011 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.655 +0.004 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.406 +0.009 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.157 +0.007 0 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.908 +0.003 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.662 0.000 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.421 +0.010 0 0 3 0
30DEC26 6.50 C 0.000 0.000 0.000 1.196 +0.013 22 0 8 0
30DEC26 6.75 C 0.000 0.000 0.000 0.969 +0.011 22 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.758 +0.031 22 0 1,944 0
30DEC26 7.25 C 0.571 0.576 0.571 0.565 +0.006 21 60 2,753 +60
30DEC26 7.50 C 0.412 0.412 0.412 0.405 +0.005 21 30 1,134 0
30DEC26 7.75 C 0.280 0.280 0.269 0.278 +0.002 21 47 1,424 0
30DEC26 8.00 C 0.173 0.185 0.173 0.185 +0.001 22 899 29,824 -658
30DEC26 8.25 C 0.118 0.118 0.116 0.117 0.000 22 76 1,063 -20
30DEC26 8.50 C 0.000 0.000 0.000 0.073 +0.001 22 0 642 0
30DEC26 8.75 C 0.000 0.000 0.000 0.044 -0.001 22 0 240 0
30DEC26 9.00 C 0.025 0.025 0.025 0.025 0.000 22 8 284 0
30DEC26 9.25 C 0.000 0.000 0.000 0.013 -0.001 22 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.007 0.000 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.004 0.000 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 31 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 2.858 +0.015 0 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 2.759 +0.015 0 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 2.662 +0.011 0 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 2.416 +0.012 0 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 2.171 +0.008 0 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 1.929 +0.012 0 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 1.689 +0.016 0 0 0 0
28JAN27 6.25 C 0.000 0.000 0.000 1.451 +0.017 19 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 1.219 +0.024 20 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 1.006 +0.008 22 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.804 +0.005 22 0 330 0
28JAN27 7.25 C 0.633 0.644 0.623 0.621 -0.001 21 360 720 +333
28JAN27 7.50 C 0.497 0.497 0.497 0.467 +0.005 21 50 260 +50
28JAN27 7.75 C 0.353 0.353 0.352 0.340 +0.004 21 60 1,313 +60
28JAN27 8.00 C 0.000 0.000 0.000 0.240 +0.001 21 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.165 0.000 21 0 30 0
28JAN27 8.50 C 0.000 0.000 0.000 0.113 +0.002 22 0 140 0
28JAN27 8.75 C 0.000 0.000 0.000 0.074 -0.001 22 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.046 -0.003 22 0 31 0
28JAN27 9.25 C 0.000 0.000 0.000 0.028 -0.002 22 0 12 0
28JAN27 9.50 C 0.000 0.000 0.000 0.017 -0.001 22 0 0 0
28JAN27 9.75 C 0.000 0.000 0.000 0.010 -0.001 22 0 0 0
28JAN27 10.00 C 0.000 0.000 0.000 0.006 -0.001 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 3.384 +0.026 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.281 +0.021 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 3.187 +0.030 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 3.098 +0.032 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.991 +0.028 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.891 +0.021 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.796 +0.026 0 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.697 +0.022 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.459 +0.044 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.220 +0.026 22 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.983 +0.022 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.748 +0.019 23 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.523 +0.044 23 0 73 0
30MAR27 6.50 C 0.000 0.000 0.000 1.305 +0.020 23 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 1.093 +0.039 22 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.905 +0.005 22 0 2,409 0
30MAR27 7.25 C 0.747 0.757 0.717 0.735 0.000 22 120 1,565 +120
30MAR27 7.50 C 0.000 0.000 0.000 0.585 +0.006 22 0 2,069 0
30MAR27 7.75 C 0.472 0.472 0.472 0.457 0.000 22 30 1,517 +30
30MAR27 8.00 C 0.370 0.370 0.370 0.352 +0.002 22 2 719 0
30MAR27 8.25 C 0.000 0.000 0.000 0.267 +0.001 22 0 6,575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.200 +0.001 22 0 654 0
30MAR27 8.75 C 0.000 0.000 0.000 0.150 +0.001 22 0 1,674 0
30MAR27 9.00 C 0.120 0.120 0.120 0.112 +0.004 22 40 677 +40
30MAR27 9.25 C 0.000 0.000 0.000 0.080 +0.003 22 0 630 0
30MAR27 9.50 C 0.000 0.000 0.000 0.056 -0.002 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.039 -0.001 22 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.027 -0.001 22 0 70 0
30MAR27 10.50 C 0.000 0.000 0.000 0.012 -0.001 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.006 0.000 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 3.329 +0.025 38 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.236 +0.028 39 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 3.137 +0.025 37 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 3.041 +0.024 36 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.949 +0.027 37 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.854 +0.027 36 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.757 +0.023 35 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.521 +0.023 33 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.291 +0.026 32 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.058 +0.020 30 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.827 +0.013 28 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.599 +0.012 26 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.383 +0.011 25 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.181 +0.009 24 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.968 -0.022 22 0 555 0
29JUN27 7.25 C 0.836 0.836 0.836 0.832 +0.006 23 60 1,830 +30
29JUN27 7.50 C 0.000 0.000 0.000 0.686 +0.005 23 0 8,446 0
29JUN27 7.75 C 0.630 0.630 0.630 0.558 +0.003 23 24 6,167 -24
29JUN27 8.00 C 0.480 0.480 0.480 0.450 +0.003 23 270 2,902 +270
29JUN27 8.25 C 0.000 0.000 0.000 0.360 +0.002 23 0 148 0
29JUN27 8.50 C 0.000 0.000 0.000 0.285 +0.001 23 0 107 0
29JUN27 8.75 C 0.000 0.000 0.000 0.222 0.000 22 0 890 0
29JUN27 9.00 C 0.000 0.000 0.000 0.171 0.000 22 0 1,615 0
29JUN27 9.25 C 0.000 0.000 0.000 0.133 0.000 22 0 1,168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.102 0.000 22 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.076 -0.001 22 0 30 0
29JUN27 10.00 C 0.000 0.000 0.000 0.058 0.000 22 0 80 0
29JUN27 10.50 C 0.000 0.000 0.000 0.032 0.000 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.018 0.000 22 0 31 0
29JUN27 11.50 C 0.000 0.000 0.000 0.010 0.000 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.960 +0.026 35 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.865 +0.022 34 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.771 +0.022 34 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.538 +0.021 32 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.307 +0.024 31 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 2.077 +0.018 29 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.848 +0.007 27 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.631 +0.004 26 0 40 0
29SEP27 6.50 C 0.000 0.000 0.000 1.427 +0.005 25 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.239 +0.002 24 0 50 0
29SEP27 7.00 C 0.000 0.000 0.000 1.038 -0.005 22 0 160 0
29SEP27 7.25 C 0.000 0.000 0.000 0.915 -0.008 23 0 115 0
29SEP27 7.50 C 0.820 0.820 0.820 0.777 -0.011 23 5 837 -5
29SEP27 7.75 C 0.000 0.000 0.000 0.655 -0.011 23 0 263 0
29SEP27 8.00 C 0.000 0.000 0.000 0.552 -0.012 23 0 633 0
29SEP27 8.25 C 0.000 0.000 0.000 0.460 -0.014 23 0 545 0
29SEP27 8.50 C 0.000 0.000 0.000 0.380 -0.014 23 0 81 0
29SEP27 8.75 C 0.000 0.000 0.000 0.316 -0.013 23 0 29 0
29SEP27 9.00 C 0.000 0.000 0.000 0.259 -0.013 23 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.211 -0.013 23 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.173 -0.011 23 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.139 -0.010 23 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.113 -0.010 23 0 715 0
29SEP27 10.50 C 0.000 0.000 0.000 0.073 -0.008 23 0 40 0
29SEP27 11.00 C 0.000 0.000 0.000 0.046 -0.006 22 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.029 -0.004 22 0 0 0
TOTAL CALL 2,338 116,221 +300
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 81 0 365 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 75 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 59 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 52 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 45 0 1,636 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 38 0 3,149 0
29OCT26 6.50 P 0.005 0.005 0.005 0.001 0.000 31 15 1,355 -15
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 3,606 0
29OCT26 7.00 P 0.015 0.015 0.015 0.003 -0.001 21 1 9,863 -1
29OCT26 7.25 P 0.033 0.033 0.033 0.017 -0.007 20 6 3,117 -6
29OCT26 7.50 P 0.095 0.104 0.079 0.073 -0.013 21 194 4,452 -94
29OCT26 7.75 P 0.000 0.000 0.000 0.198 -0.017 21 0 3,802 0
29OCT26 8.00 P 0.000 0.000 0.000 0.394 -0.018 23 0 2,669 0
29OCT26 8.25 P 0.000 0.000 0.000 0.616 -0.015 20 0 60 0
29OCT26 8.50 P 0.000 0.000 0.000 0.865 -0.015 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.115 -0.015 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.398 -0.007 58 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.648 -0.004 65 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 1.898 -0.004 71 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.148 -0.004 77 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.398 -0.004 83 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.898 -0.004 95 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.398 -0.006 105 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.898 -0.004 115 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 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 31 0 870 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 1,410 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 22 0 751 0
27NOV26 6.50 P 0.000 0.000 0.000 0.004 0.000 22 0 1,345 0
27NOV26 6.75 P 0.030 0.030 0.030 0.012 -0.002 22 10 1,406 -10
27NOV26 7.00 P 0.059 0.059 0.059 0.034 -0.005 22 10 1,295 +10
27NOV26 7.25 P 0.097 0.107 0.097 0.082 -0.007 22 42 2,076 +42
27NOV26 7.50 P 0.200 0.200 0.200 0.165 -0.011 22 200 3,719 0
27NOV26 7.75 P 0.000 0.000 0.000 0.291 -0.015 22 0 1,890 0
27NOV26 8.00 P 0.000 0.000 0.000 0.461 -0.016 23 0 2,073 0
27NOV26 8.25 P 0.000 0.000 0.000 0.666 -0.017 24 0 302 0
27NOV26 8.50 P 0.000 0.000 0.000 0.899 -0.016 27 0 107 0
27NOV26 8.75 P 0.000 0.000 0.000 1.115 -0.015 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.398 -0.007 36 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 1.648 -0.004 41 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 1.898 -0.004 45 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.148 -0.004 49 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.398 -0.004 53 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 2.898 -0.004 60 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.398 -0.006 66 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 3.898 -0.004 73 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 47 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 42 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 39 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 0.000 24 0 1,557 0
30DEC26 6.00 P 0.000 0.000 0.000 0.002 -0.001 22 0 1,373 0
30DEC26 6.25 P 0.000 0.000 0.000 0.007 -0.001 22 0 1,932 0
30DEC26 6.50 P 0.000 0.000 0.000 0.017 -0.002 22 0 9,808 0
30DEC26 6.75 P 0.056 0.056 0.053 0.038 -0.004 22 120 4,360 0
30DEC26 7.00 P 0.000 0.000 0.000 0.078 -0.005 22 0 1,255 0
30DEC26 7.25 P 0.152 0.152 0.152 0.143 -0.008 22 92 4,263 -92
30DEC26 7.50 P 0.256 0.256 0.238 0.237 -0.011 22 99 2,238 +99
30DEC26 7.75 P 0.381 0.381 0.381 0.363 -0.014 23 30 690 -30
30DEC26 8.00 P 0.000 0.000 0.000 0.520 -0.015 23 0 550 0
30DEC26 8.25 P 0.000 0.000 0.000 0.692 -0.015 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.900 -0.015 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.126 -0.049 22 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.398 -0.007 29 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.648 -0.004 33 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.899 -0.004 36 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.149 -0.004 39 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.398 -0.004 42 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.899 -0.003 48 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.398 -0.006 53 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.899 -0.003 58 0 0 0
28JAN27 4.80 P 0.000 0.000 0.000 0.001 0.000 32 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 0.000 23 0 0 0
28JAN27 5.75 P 0.000 0.000 0.000 0.002 -0.001 22 0 240 0
28JAN27 6.00 P 0.000 0.000 0.000 0.006 -0.001 22 0 409 0
28JAN27 6.25 P 0.000 0.000 0.000 0.014 -0.002 22 0 220 0
28JAN27 6.50 P 0.000 0.000 0.000 0.030 -0.004 22 0 492 0
28JAN27 6.75 P 0.078 0.078 0.078 0.059 -0.007 22 100 1,232 +100
28JAN27 7.00 P 0.136 0.136 0.121 0.108 -0.009 22 13 353 +13
28JAN27 7.25 P 0.000 0.000 0.000 0.179 -0.011 22 0 345 0
28JAN27 7.50 P 0.000 0.000 0.000 0.278 -0.015 22 0 50 0
28JAN27 7.75 P 0.396 0.396 0.396 0.405 -0.014 22 10 1,010 0
28JAN27 8.00 P 0.000 0.000 0.000 0.559 -0.015 23 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 0.721 -0.018 22 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 0.920 -0.018 22 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 1.138 -0.052 22 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 1.401 -0.020 26 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 1.649 -0.021 29 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 1.899 -0.025 32 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 2.149 -0.033 35 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 2.399 -0.013 37 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 2.899 -0.013 42 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 3.399 -0.021 47 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 3.899 -0.021 51 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 29 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 28 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 0.000 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.002 0.000 23 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.005 0.000 23 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.010 -0.001 22 0 860 0
30MAR27 6.00 P 0.000 0.000 0.000 0.020 -0.003 22 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.039 -0.004 22 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.069 -0.005 22 0 1,286 0
30MAR27 6.75 P 0.130 0.130 0.130 0.112 -0.008 22 10 2,809 0
30MAR27 7.00 P 0.185 0.185 0.185 0.175 -0.010 22 10 8,240 0
30MAR27 7.25 P 0.000 0.000 0.000 0.258 -0.012 22 0 1,971 0
30MAR27 7.50 P 0.000 0.000 0.000 0.362 -0.012 22 0 283 0
30MAR27 7.75 P 0.000 0.000 0.000 0.484 -0.014 22 0 1,243 0
30MAR27 8.00 P 0.000 0.000 0.000 0.630 -0.013 22 0 122 0
30MAR27 8.25 P 0.000 0.000 0.000 0.797 -0.021 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 0.975 -0.017 22 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.202 -0.028 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.422 -0.032 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.651 -0.039 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.899 -0.026 27 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.149 -0.033 30 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.400 -0.024 32 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.901 -0.029 36 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.399 -0.023 40 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.900 -0.029 44 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 0.001 -0.001 21 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.002 -0.001 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.003 -0.001 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.005 0.000 23 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.006 -0.001 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.012 -0.001 22 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.023 -0.002 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.041 -0.002 22 0 743 0
29JUN27 6.00 P 0.000 0.000 0.000 0.068 -0.003 22 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.107 -0.004 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.150 -0.006 22 0 476 0
29JUN27 6.75 P 0.000 0.000 0.000 0.215 -0.006 22 0 455 0
29JUN27 7.00 P 0.000 0.000 0.000 0.295 -0.008 22 0 861 0
29JUN27 7.25 P 0.357 0.357 0.357 0.393 -0.009 22 10 3,327 0
29JUN27 7.50 P 0.460 0.460 0.460 0.507 -0.011 21 10 6,302 0
29JUN27 7.75 P 0.580 0.580 0.580 0.638 -0.012 21 30 342 +30
29JUN27 8.00 P 0.000 0.000 0.000 0.785 -0.012 21 0 117 0
29JUN27 8.25 P 0.000 0.000 0.000 0.948 -0.013 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.158 +0.021 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.310 -0.014 20 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.506 -0.014 19 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.712 -0.014 18 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.924 -0.026 16 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.151 -0.031 14 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.400 -0.024 16 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 2.901 -0.029 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.399 -0.030 25 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.900 -0.029 29 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.009 -0.003 22 0 200 0
29SEP27 4.90 P 0.000 0.000 0.000 0.012 -0.003 23 0 200 0
29SEP27 5.00 P 0.000 0.000 0.000 0.015 -0.004 22 0 40 0
29SEP27 5.25 P 0.055 0.055 0.055 0.027 -0.005 22 10 20 +10
29SEP27 5.50 P 0.000 0.000 0.000 0.046 -0.007 23 0 0 0
29SEP27 5.75 P 0.106 0.106 0.106 0.072 -0.010 23 3 54 +3
29SEP27 6.00 P 0.000 0.000 0.000 0.109 -0.012 23 0 87 0
29SEP27 6.25 P 0.000 0.000 0.000 0.157 -0.015 23 0 297 0
29SEP27 6.50 P 0.225 0.226 0.225 0.218 -0.014 23 22 236 +22
29SEP27 6.75 P 0.000 0.000 0.000 0.294 -0.006 23 0 851 0
29SEP27 7.00 P 0.000 0.000 0.000 0.376 -0.010 22 0 1,260 0
29SEP27 7.25 P 0.000 0.000 0.000 0.473 -0.018 22 0 162 0
29SEP27 7.50 P 0.000 0.000 0.000 0.586 -0.022 22 0 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.716 -0.023 22 0 502 0
29SEP27 8.00 P 0.000 0.000 0.000 0.860 -0.027 21 0 186 0
29SEP27 8.25 P 0.000 0.000 0.000 1.019 -0.026 21 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.199 -0.033 21 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.382 -0.040 21 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.575 -0.039 21 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.778 -0.042 21 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 1.987 -0.033 20 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.203 -0.021 20 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.423 -0.043 18 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 2.901 -0.029 19 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.401 -0.028 23 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 3.901 -0.028 26 0 0 0
TOTAL PUT 1,047 147,293 +81
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.590
29OCT26 3.60 C 0.000 0.000 0.000 1.995 +0.075 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.895 +0.074 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.795 +0.074 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.691 +0.070 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.595 +0.074 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.497 +0.076 59 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.396 +0.075 40 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.296 +0.075 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.192 +0.070 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.097 +0.075 40 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.993 +0.071 0 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.898 +0.076 35 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.794 +0.072 0 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.700 +0.077 31 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.596 +0.071 0 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.358 +0.062 22 0 208 0
29OCT26 5.50 C 0.115 0.173 0.115 0.170 +0.045 24 72 241 +12
29OCT26 5.75 C 0.045 0.053 0.045 0.050 +0.015 23 45 533 0
29OCT26 6.00 C 0.000 0.000 0.000 0.011 +0.005 23 0 168 0
29OCT26 6.25 C 0.000 0.000 0.000 0.002 +0.001 25 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 32 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 32 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 42 0 32 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 47 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 1.706 +0.075 36 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.607 +0.076 37 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.508 +0.076 37 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.403 +0.071 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.309 +0.076 32 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.210 +0.077 31 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.106 +0.072 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.007 +0.072 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.910 +0.072 21 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.818 +0.077 26 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.730 +0.083 28 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.636 +0.096 26 0 68 0
27NOV26 5.25 C 0.368 0.393 0.368 0.423 +0.067 25 18 137 +3
27NOV26 5.50 C 0.228 0.228 0.228 0.247 +0.047 23 2 88 -2
27NOV26 5.75 C 0.092 0.114 0.090 0.121 +0.022 22 59 162 +31
27NOV26 6.00 C 0.052 0.052 0.052 0.053 +0.012 22 15 120 -4
27NOV26 6.25 C 0.017 0.017 0.017 0.022 +0.007 23 15 135 +15
27NOV26 6.50 C 0.000 0.000 0.000 0.008 +0.003 23 0 15 0
27NOV26 6.75 C 0.000 0.000 0.000 0.003 +0.001 24 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.006 +0.075 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.906 +0.074 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.812 +0.080 47 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.715 +0.082 47 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.607 +0.074 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.509 +0.075 30 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.405 +0.071 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.311 +0.076 29 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.212 +0.077 28 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.120 +0.084 32 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.019 +0.082 29 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.922 +0.082 27 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.828 +0.085 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.730 +0.083 25 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.636 +0.072 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.426 +0.058 23 0 36 0
30DEC26 5.50 C 0.000 0.000 0.000 0.251 +0.040 21 0 464 0
30DEC26 5.75 C 0.000 0.000 0.000 0.131 +0.024 21 0 183 0
30DEC26 6.00 C 0.000 0.000 0.000 0.061 +0.012 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.026 +0.006 21 0 60 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 +0.002 21 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 66 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 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 28 0 0 0
28JAN27 4.20 C 0.000 0.000 0.000 1.410 +0.076 29 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.311 +0.076 28 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 1.213 +0.077 28 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 1.120 +0.083 30 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 1.019 +0.080 27 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 0.922 +0.080 25 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 0.828 +0.085 25 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 0.732 +0.085 23 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 0.643 +0.075 23 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 0.441 +0.052 22 0 200 0
28JAN27 5.50 C 0.000 0.000 0.000 0.276 +0.041 22 0 3 0
28JAN27 5.75 C 0.158 0.158 0.158 0.160 +0.024 21 2 2 +2
28JAN27 6.00 C 0.000 0.000 0.000 0.087 +0.014 21 0 30 0
28JAN27 6.25 C 0.000 0.000 0.000 0.044 +0.006 21 0 15 0
28JAN27 6.50 C 0.000 0.000 0.000 0.022 +0.004 21 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.010 +0.001 21 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.002 +0.001 21 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 2.006 +0.075 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.906 +0.074 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.812 +0.080 37 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.715 +0.082 37 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.607 +0.074 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.510 +0.076 28 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.410 +0.076 25 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.311 +0.076 24 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.215 +0.079 25 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.120 +0.082 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.023 +0.081 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.931 +0.089 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.836 +0.093 23 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.754 +0.098 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.667 +0.089 22 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.474 +0.067 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.324 +0.046 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.212 +0.027 20 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.136 +0.012 20 0 75 0
30MAR27 6.25 C 0.000 0.000 0.000 0.082 +0.009 20 0 225 0
30MAR27 6.50 C 0.000 0.000 0.000 0.049 +0.003 20 0 69 0
30MAR27 6.75 C 0.000 0.000 0.000 0.028 +0.002 20 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.015 0.000 20 0 57 0
30MAR27 7.25 C 0.000 0.000 0.000 0.008 0.000 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.005 +0.001 21 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.006 +0.075 28 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.906 +0.074 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.812 +0.080 31 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.715 +0.082 31 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.610 +0.077 26 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.513 +0.075 26 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.417 +0.074 25 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.322 +0.072 25 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.230 +0.071 25 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.136 +0.065 24 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.049 +0.062 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.969 +0.069 24 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.888 +0.091 24 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.809 +0.085 23 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.735 +0.081 23 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.569 +0.067 22 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.435 +0.061 22 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.322 +0.046 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.237 +0.028 22 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.169 +0.028 21 0 1 0
29JUN27 6.50 C 0.000 0.000 0.000 0.118 +0.021 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.081 +0.011 21 0 15 0
29JUN27 7.00 C 0.000 0.000 0.000 0.055 +0.008 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.037 +0.006 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.024 +0.004 21 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.015 +0.003 21 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.516 +0.075 22 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.422 +0.073 22 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.327 +0.077 21 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.243 +0.084 22 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.157 +0.086 21 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.075 +0.088 21 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.996 +0.084 21 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.920 +0.074 21 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.848 +0.069 21 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.780 +0.061 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.623 +0.043 20 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.492 +0.032 20 0 4 0
29SEP27 5.75 C 0.000 0.000 0.000 0.383 +0.023 20 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.297 +0.019 21 0 63 0
29SEP27 6.25 C 0.000 0.000 0.000 0.230 +0.018 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.180 +0.015 21 0 15 0
29SEP27 6.75 C 0.000 0.000 0.000 0.133 +0.008 21 0 1 0
29SEP27 7.00 C 0.000 0.000 0.000 0.097 +0.004 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.071 +0.004 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.052 +0.003 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.037 +0.002 21 0 0 0
TOTAL CALL 228 5,502 +57
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 71 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 67 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 54 0 30 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 50 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 46 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 42 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 124 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 288 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 -0.002 23 0 226 0
29OCT26 5.25 P 0.030 0.030 0.016 0.013 -0.009 23 185 287 -14
29OCT26 5.50 P 0.101 0.101 0.067 0.066 -0.030 23 157 171 -32
29OCT26 5.75 P 0.000 0.000 0.000 0.199 -0.071 22 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.418 -0.083 25 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.663 -0.094 31 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.910 -0.105 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.161 -0.111 44 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.410 -0.120 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.660 -0.121 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.910 -0.121 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.160 -0.121 0 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.003 -0.001 24 0 40 0
27NOV26 4.80 P 0.000 0.000 0.000 0.005 -0.002 23 0 62 0
27NOV26 4.90 P 0.000 0.000 0.000 0.009 -0.004 23 0 91 0
27NOV26 5.00 P 0.030 0.030 0.021 0.016 -0.006 23 45 108 -30
27NOV26 5.25 P 0.072 0.072 0.066 0.053 -0.017 23 29 209 +29
27NOV26 5.50 P 0.149 0.149 0.149 0.126 -0.034 22 15 135 +15
27NOV26 5.75 P 0.000 0.000 0.000 0.257 -0.057 22 0 64 0
27NOV26 6.00 P 0.000 0.000 0.000 0.449 -0.074 23 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.672 -0.088 24 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.917 -0.098 29 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.161 -0.111 30 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.411 -0.119 35 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.661 -0.120 39 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.917 -0.115 48 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.161 -0.120 47 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 32 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 12 0
30DEC26 4.20 P 0.005 0.005 0.005 0.001 0.000 22 2 2 -2
30DEC26 4.30 P 0.000 0.000 0.000 0.001 -0.001 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.002 -0.002 20 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.005 -0.002 21 0 41 0
30DEC26 4.60 P 0.000 0.000 0.000 0.008 -0.004 21 0 40 0
30DEC26 4.70 P 0.000 0.000 0.000 0.013 -0.007 21 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.022 -0.009 21 0 19 0
30DEC26 4.90 P 0.000 0.000 0.000 0.034 -0.013 21 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.051 -0.018 21 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.118 -0.025 21 0 156 0
30DEC26 5.50 P 0.000 0.000 0.000 0.225 -0.043 20 0 400 0
30DEC26 5.75 P 0.424 0.424 0.424 0.379 -0.056 19 24 59 +15
30DEC26 6.00 P 0.632 0.632 0.632 0.575 -0.069 19 1 1 +1
30DEC26 6.25 P 0.000 0.000 0.000 0.806 -0.100 20 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.031 -0.106 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.285 -0.092 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.526 -0.102 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.773 -0.116 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.020 -0.103 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.269 -0.104 0 0 0 0
28JAN27 4.20 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
28JAN27 4.30 P 0.000 0.000 0.000 0.003 -0.003 20 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.006 -0.004 21 0 0 0
28JAN27 4.50 P 0.000 0.000 0.000 0.010 -0.005 21 0 15 0
28JAN27 4.60 P 0.000 0.000 0.000 0.016 -0.008 21 0 30 0
28JAN27 4.70 P 0.000 0.000 0.000 0.025 -0.010 21 0 15 0
28JAN27 4.80 P 0.000 0.000 0.000 0.038 -0.013 21 0 15 0
28JAN27 4.90 P 0.000 0.000 0.000 0.054 -0.017 21 0 15 0
28JAN27 5.00 P 0.088 0.088 0.088 0.075 -0.020 21 15 15 +15
28JAN27 5.25 P 0.153 0.153 0.153 0.146 -0.029 21 4 209 +4
28JAN27 5.50 P 0.288 0.288 0.288 0.256 -0.048 20 15 15 +15
28JAN27 5.75 P 0.435 0.435 0.435 0.408 -0.056 20 2 2 +2
28JAN27 6.00 P 0.000 0.000 0.000 0.594 -0.056 19 0 0 0
28JAN27 6.25 P 0.000 0.000 0.000 0.812 -0.105 19 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 1.043 -0.109 17 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 1.285 -0.109 0 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 1.527 -0.114 0 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.773 -0.116 0 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 2.021 -0.113 0 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 2.269 -0.114 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 -0.001 19 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.002 -0.002 20 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.004 -0.003 20 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.006 -0.004 20 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.010 -0.006 20 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.015 -0.009 20 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.023 -0.010 20 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.033 -0.013 20 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.046 -0.017 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.063 -0.020 20 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.083 -0.025 20 0 25 0
30MAR27 5.00 P 0.000 0.000 0.000 0.108 -0.030 20 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.192 -0.042 20 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.295 -0.066 19 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.442 -0.086 19 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.631 -0.089 20 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.835 -0.098 20 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.055 -0.106 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.288 -0.113 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.532 -0.111 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.774 -0.115 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.021 -0.113 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.269 -0.114 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.002 -0.001 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.004 0.000 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.006 -0.001 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.008 -0.002 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.012 -0.002 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.017 -0.003 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.023 -0.005 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.032 -0.006 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.044 -0.007 21 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.057 -0.009 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.074 -0.010 21 0 15 0
29JUN27 4.70 P 0.000 0.000 0.000 0.093 -0.014 21 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.115 -0.016 21 0 23 0
29JUN27 4.90 P 0.000 0.000 0.000 0.140 -0.021 21 0 36 0
29JUN27 5.00 P 0.000 0.000 0.000 0.168 -0.019 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.252 -0.038 21 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.376 -0.040 21 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.514 -0.062 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.680 -0.076 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.869 -0.088 20 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.077 -0.084 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.300 -0.101 18 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.535 -0.108 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.776 -0.113 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.021 -0.113 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.269 -0.114 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.031 -0.009 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.041 -0.011 21 0 2 0
29SEP27 4.30 P 0.070 0.070 0.070 0.053 -0.012 21 2 2 +2
29SEP27 4.40 P 0.000 0.000 0.000 0.067 -0.016 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.084 -0.017 21 0 22 0
29SEP27 4.60 P 0.000 0.000 0.000 0.103 -0.021 21 0 22 0
29SEP27 4.70 P 0.000 0.000 0.000 0.127 -0.022 21 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.152 -0.027 21 0 22 0
29SEP27 4.90 P 0.000 0.000 0.000 0.182 -0.028 21 0 2 0
29SEP27 5.00 P 0.000 0.000 0.000 0.214 -0.033 21 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.313 -0.040 21 0 4 0
29SEP27 5.50 P 0.000 0.000 0.000 0.436 -0.041 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.579 -0.058 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.746 -0.066 22 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.929 -0.077 22 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.124 -0.090 22 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.331 -0.097 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.552 -0.105 20 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.785 -0.109 0 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.029 -0.105 0 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.270 -0.113 0 0 0 0
TOTAL PUT 496 4,677 +20
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 ($0.001) CLOSING PRICE HK$ 9.200
29OCT26 6.50 C 0.000 0.000 0.000 2.709 +0.014 0 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.460 +0.015 50 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.210 +0.014 39 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.960 +0.014 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.711 +0.015 34 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.461 +0.014 19 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.211 +0.014 0 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.962 +0.014 19 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.714 +0.014 17 0 60 0
29OCT26 8.75 C 0.000 0.000 0.000 0.474 +0.010 17 0 94 0
29OCT26 9.00 C 0.270 0.270 0.270 0.258 +0.005 16 24 1,054 0
29OCT26 9.25 C 0.121 0.121 0.095 0.114 0.000 17 17 1,568 0
29OCT26 9.50 C 0.000 0.000 0.000 0.040 -0.002 17 0 1,192 0
29OCT26 9.75 C 0.000 0.000 0.000 0.010 -0.001 17 0 987 0
29OCT26 10.00 C 0.000 0.000 0.000 0.002 -0.001 18 0 346 0
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 32 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 39 0 138 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 46 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 52 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 2.726 +0.015 29 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.477 +0.032 26 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.228 +0.032 24 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.979 +0.033 21 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.711 +0.015 0 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.461 +0.014 0 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.233 +0.014 16 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.989 +0.013 17 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.753 +0.010 16 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.538 +0.007 17 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.343 +0.002 16 0 713 0
27NOV26 9.25 C 0.000 0.000 0.000 0.206 0.000 16 0 1,438 0
27NOV26 9.50 C 0.000 0.000 0.000 0.115 -0.003 16 0 229 0
27NOV26 9.75 C 0.080 0.080 0.080 0.057 -0.003 17 20 274 +20
27NOV26 10.00 C 0.000 0.000 0.000 0.025 -0.002 17 0 245 0
27NOV26 10.50 C 0.000 0.000 0.000 0.004 0.000 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 31 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 38 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 2.726 +0.015 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.477 +0.015 0 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.228 +0.013 0 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.979 +0.010 0 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.733 +0.010 0 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.488 +0.009 0 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.245 +0.009 0 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.029 +0.009 17 0 7 0
30DEC26 8.50 C 0.000 0.000 0.000 0.808 +0.006 17 0 30 0
30DEC26 8.75 C 0.000 0.000 0.000 0.598 +0.004 16 0 260 0
30DEC26 9.00 C 0.421 0.421 0.421 0.424 -0.001 16 2 232 +2
30DEC26 9.25 C 0.000 0.000 0.000 0.290 -0.004 16 0 160 0
30DEC26 9.50 C 0.000 0.000 0.000 0.196 -0.005 17 0 303 0
30DEC26 9.75 C 0.000 0.000 0.000 0.121 -0.006 17 0 181 0
30DEC26 10.00 C 0.090 0.090 0.090 0.070 -0.005 17 101 397 -101
30DEC26 10.50 C 0.000 0.000 0.000 0.019 -0.003 17 0 290 0
30DEC26 11.00 C 0.000 0.000 0.000 0.005 -0.001 17 0 483 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 -0.001 17 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 40 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 42 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 2.740 +0.011 0 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 2.495 +0.012 0 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 2.249 +0.012 0 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 2.004 +0.011 0 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 1.760 +0.011 0 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 1.518 +0.010 0 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 1.283 +0.010 14 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 1.072 +0.010 17 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.863 +0.008 17 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.660 +0.002 16 0 3 0
28JAN27 9.00 C 0.000 0.000 0.000 0.496 0.000 17 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.365 0.000 17 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.255 0.000 17 0 135 0
28JAN27 9.75 C 0.000 0.000 0.000 0.174 -0.011 17 0 0 0
28JAN27 10.00 C 0.000 0.000 0.000 0.121 -0.002 18 0 13 0
28JAN27 10.50 C 0.000 0.000 0.000 0.047 -0.002 17 0 0 0
28JAN27 11.00 C 0.000 0.000 0.000 0.016 -0.001 17 0 0 0
28JAN27 11.50 C 0.000 0.000 0.000 0.005 -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 0.000 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.787 +0.009 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.544 +0.009 0 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.302 +0.010 0 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.060 +0.009 15 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.821 +0.009 16 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.588 +0.008 17 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.364 +0.007 17 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.174 +0.016 19 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.981 +0.015 19 0 0 0
30MAR27 8.75 C 0.783 0.783 0.783 0.807 +0.014 19 30 30 -30
30MAR27 9.00 C 0.000 0.000 0.000 0.652 +0.013 19 0 33 0
30MAR27 9.25 C 0.000 0.000 0.000 0.519 -0.001 19 0 68 0
30MAR27 9.50 C 0.000 0.000 0.000 0.392 +0.004 18 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.300 -0.008 18 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.240 +0.009 19 0 132 0
30MAR27 10.50 C 0.147 0.147 0.147 0.130 +0.007 19 30 211 +30
30MAR27 11.00 C 0.000 0.000 0.000 0.066 +0.005 19 0 140 0
30MAR27 11.50 C 0.000 0.000 0.000 0.031 +0.002 19 0 740 0
30MAR27 12.00 C 0.000 0.000 0.000 0.014 +0.001 19 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.006 0.000 19 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.003 0.000 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 2.840 +0.008 26 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.599 +0.008 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.360 +0.006 23 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.125 +0.007 22 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.896 +0.009 22 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.673 +0.007 21 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.462 +0.009 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.264 +0.021 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.044 +0.026 19 0 30 0
29JUN27 8.75 C 0.000 0.000 0.000 0.873 +0.026 19 0 60 0
29JUN27 9.00 C 0.000 0.000 0.000 0.722 +0.028 19 0 400 0
29JUN27 9.25 C 0.000 0.000 0.000 0.606 +0.028 19 0 330 0
29JUN27 9.50 C 0.000 0.000 0.000 0.464 +0.003 18 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.387 +0.025 19 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.302 +0.022 19 0 87 0
29JUN27 10.50 C 0.000 0.000 0.000 0.180 +0.020 19 0 175 0
29JUN27 11.00 C 0.000 0.000 0.000 0.102 +0.013 19 0 241 0
29JUN27 11.50 C 0.000 0.000 0.000 0.056 +0.010 19 0 471 0
29JUN27 12.00 C 0.000 0.000 0.000 0.029 +0.006 19 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.015 +0.003 19 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.008 +0.002 19 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.004 +0.001 19 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.002 0.000 19 0 186 0
29JUN27 14.50 C 0.000 0.000 0.000 0.001 0.000 19 0 46 0
29SEP27 6.50 C 0.000 0.000 0.000 2.842 +0.009 25 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.603 +0.009 24 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.366 +0.008 23 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.134 +0.010 22 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.909 +0.008 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.693 +0.007 21 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.489 +0.007 21 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.299 +0.006 21 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 1.106 +0.009 20 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 0.970 +0.005 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.827 +0.008 21 0 150 0
29SEP27 9.25 C 0.000 0.000 0.000 0.698 +0.007 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.583 +0.006 20 0 30 0
29SEP27 9.75 C 0.000 0.000 0.000 0.485 +0.004 20 0 77 0
29SEP27 10.00 C 0.000 0.000 0.000 0.401 +0.004 20 0 29 0
29SEP27 10.50 C 0.000 0.000 0.000 0.270 +0.002 20 0 118 0
29SEP27 11.00 C 0.000 0.000 0.000 0.178 +0.002 20 0 123 0
29SEP27 11.50 C 0.000 0.000 0.000 0.115 +0.001 20 0 10 0
29SEP27 12.00 C 0.000 0.000 0.000 0.073 +0.001 20 0 48 0
29SEP27 12.50 C 0.000 0.000 0.000 0.046 0.000 20 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.029 0.000 20 0 1 0
TOTAL CALL 224 27,901 -79
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 38 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 32 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.001 0.000 27 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.001 0.000 21 0 158 0
29OCT26 8.50 P 0.000 0.000 0.000 0.002 -0.001 18 0 1,071 0
29OCT26 8.75 P 0.023 0.023 0.023 0.012 -0.005 17 5 1,011 -5
29OCT26 9.00 P 0.058 0.058 0.058 0.054 -0.011 17 10 1,253 +10
29OCT26 9.25 P 0.148 0.175 0.148 0.160 -0.015 18 100 224 +10
29OCT26 9.50 P 0.000 0.000 0.000 0.328 -0.017 17 0 58 0
29OCT26 9.75 P 0.589 0.589 0.589 0.552 -0.016 17 3 106 0
29OCT26 10.00 P 0.000 0.000 0.000 0.800 -0.015 0 0 60 0
29OCT26 10.50 P 0.000 0.000 0.000 1.333 -0.013 47 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.833 -0.013 59 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.333 -0.013 70 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.833 -0.013 80 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.333 -0.013 89 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.833 -0.013 98 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.316 -0.030 96 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.817 -0.029 105 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.317 -0.029 112 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 33 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 26 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 0.000 0.000 0.000 0.002 0.000 17 0 165 0
27NOV26 8.25 P 0.000 0.000 0.000 0.006 -0.002 17 0 907 0
27NOV26 8.50 P 0.032 0.033 0.032 0.020 -0.004 17 11 294 0
27NOV26 8.75 P 0.000 0.000 0.000 0.055 -0.007 17 0 1,206 0
27NOV26 9.00 P 0.138 0.138 0.138 0.123 -0.012 17 10 641 +9
27NOV26 9.25 P 0.000 0.000 0.000 0.236 -0.015 17 0 48 0
27NOV26 9.50 P 0.000 0.000 0.000 0.395 -0.017 17 0 149 0
27NOV26 9.75 P 0.000 0.000 0.000 0.579 -0.016 16 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.804 -0.016 16 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.333 -0.013 30 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 1.833 -0.013 38 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.333 -0.013 44 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.833 -0.013 51 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.333 -0.013 56 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.833 -0.013 62 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.333 -0.013 67 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.833 -0.013 72 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.333 -0.013 77 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 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.001 -0.001 17 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.003 -0.001 17 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.009 -0.003 17 0 113 0
30DEC26 8.25 P 0.000 0.000 0.000 0.023 -0.005 17 0 209 0
30DEC26 8.50 P 0.000 0.000 0.000 0.051 -0.009 17 0 475 0
30DEC26 8.75 P 0.000 0.000 0.000 0.102 -0.013 17 0 361 0
30DEC26 9.00 P 0.000 0.000 0.000 0.184 -0.011 17 0 539 0
30DEC26 9.25 P 0.000 0.000 0.000 0.299 -0.015 17 0 235 0
30DEC26 9.50 P 0.000 0.000 0.000 0.449 -0.005 17 0 248 0
30DEC26 9.75 P 0.000 0.000 0.000 0.617 -0.020 17 0 66 0
30DEC26 10.00 P 0.000 0.000 0.000 0.824 -0.019 17 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.333 -0.013 24 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 1.833 -0.013 30 0 45 0
30DEC26 11.50 P 0.000 0.000 0.000 2.333 -0.013 36 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 2.833 -0.013 41 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.333 -0.013 45 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 3.833 -0.013 50 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.333 -0.013 54 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.833 -0.013 58 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.333 -0.013 62 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.833 -0.012 65 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.333 -0.012 69 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.833 -0.012 72 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.333 -0.012 75 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.833 -0.012 78 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.333 -0.012 81 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 22 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 0.000 18 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 0.004 -0.001 17 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 0.010 -0.002 17 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 0.023 -0.002 18 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 0.046 -0.005 17 0 0 0
28JAN27 8.50 P 0.085 0.085 0.085 0.086 -0.007 18 10 20 +10
28JAN27 8.75 P 0.000 0.000 0.000 0.149 -0.006 18 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 0.236 -0.005 18 0 2 0
28JAN27 9.25 P 0.000 0.000 0.000 0.354 -0.006 18 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 0.501 -0.014 18 0 30 0
28JAN27 9.75 P 0.000 0.000 0.000 0.656 -0.016 17 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 0.852 -0.016 17 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 1.340 -0.013 22 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 1.833 -0.014 27 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 2.333 -0.013 32 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 2.833 -0.014 36 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 3.333 -0.014 40 0 0 0
28JAN27 13.00 P 0.000 0.000 0.000 3.833 -0.014 44 0 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 0.000 19 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.011 +0.001 19 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.021 +0.001 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.038 0.000 19 0 21 0
30MAR27 8.00 P 0.073 0.073 0.073 0.062 -0.003 18 42 152 +38
30MAR27 8.25 P 0.000 0.000 0.000 0.104 +0.001 19 0 338 0
30MAR27 8.50 P 0.000 0.000 0.000 0.155 -0.002 18 0 48 0
30MAR27 8.75 P 0.000 0.000 0.000 0.228 -0.012 18 0 100 0
30MAR27 9.00 P 0.000 0.000 0.000 0.323 -0.002 18 0 204 0
30MAR27 9.25 P 0.000 0.000 0.000 0.458 +0.025 19 0 220 0
30MAR27 9.50 P 0.000 0.000 0.000 0.583 -0.003 19 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.742 -0.027 19 0 166 0
30MAR27 10.00 P 0.000 0.000 0.000 0.921 -0.007 19 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.372 -0.011 21 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.834 -0.013 23 0 4 0
30MAR27 11.50 P 0.000 0.000 0.000 2.333 -0.013 27 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 2.833 -0.014 31 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.333 -0.014 34 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.834 -0.013 38 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.333 -0.013 41 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.833 -0.013 43 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.333 -0.013 46 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.833 -0.012 49 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.333 -0.012 51 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.833 -0.012 54 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.011 +0.001 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.021 +0.003 19 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.037 +0.005 19 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.061 +0.008 19 0 122 0
29JUN27 7.50 P 0.000 0.000 0.000 0.095 +0.009 19 0 116 0
29JUN27 7.75 P 0.000 0.000 0.000 0.137 +0.014 19 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.191 +0.001 18 0 303 0
29JUN27 8.25 P 0.000 0.000 0.000 0.264 +0.002 18 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.353 +0.013 18 0 133 0
29JUN27 8.75 P 0.000 0.000 0.000 0.458 +0.009 18 0 94 0
29JUN27 9.00 P 0.000 0.000 0.000 0.582 +0.011 18 0 380 0
29JUN27 9.25 P 0.000 0.000 0.000 0.723 +0.013 18 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 0.905 +0.011 19 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.078 +0.008 19 0 200 0
29JUN27 10.00 P 0.000 0.000 0.000 1.232 -0.006 17 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.637 -0.008 17 0 331 0
29JUN27 11.00 P 2.025 2.025 2.025 2.065 -0.008 15 30 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.513 -0.008 0 0 36 0
29JUN27 12.00 P 0.000 0.000 0.000 2.973 -0.008 0 0 46 0
29JUN27 12.50 P 0.000 0.000 0.000 3.442 -0.008 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.917 -0.007 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.396 -0.007 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.877 -0.007 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.360 -0.005 0 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.033 -0.001 20 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.053 -0.001 20 0 10 0
29SEP27 7.00 P 0.000 0.000 0.000 0.080 -0.002 20 0 224 0
29SEP27 7.25 P 0.000 0.000 0.000 0.116 +0.001 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.163 -0.003 20 0 29 0
29SEP27 7.75 P 0.000 0.000 0.000 0.214 +0.002 20 0 71 0
29SEP27 8.00 P 0.258 0.258 0.258 0.279 -0.004 20 1 31 0
29SEP27 8.25 P 0.000 0.000 0.000 0.361 -0.005 20 0 89 0
29SEP27 8.50 P 0.000 0.000 0.000 0.456 -0.007 19 0 24 0
29SEP27 8.75 P 0.000 0.000 0.000 0.565 -0.007 19 0 94 0
29SEP27 9.00 P 0.650 0.650 0.650 0.691 -0.007 19 20 84 +20
29SEP27 9.25 P 0.811 0.811 0.811 0.829 -0.009 19 3 63 +3
29SEP27 9.50 P 0.000 0.000 0.000 0.977 -0.041 19 0 65 0
29SEP27 9.75 P 0.000 0.000 0.000 1.143 -0.008 19 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.329 -0.007 19 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.721 -0.006 19 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.138 -0.006 19 0 19 0
29SEP27 11.50 P 0.000 0.000 0.000 2.569 -0.006 17 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.013 -0.006 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.471 -0.006 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.936 -0.008 0 0 30 0
TOTAL PUT 245 16,935 +95
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$ 150.600
16OCT26 132.00 C 0.00 0.00 0.00 18.92 - 92 0 0 -
16OCT26 133.00 C 0.00 0.00 0.00 17.99 - 92 0 0 -
16OCT26 134.00 C 0.00 0.00 0.00 17.07 - 92 0 0 -
16OCT26 135.00 C 0.00 0.00 0.00 16.17 - 92 0 0 -
16OCT26 136.00 C 0.00 0.00 0.00 15.28 - 92 0 0 -
16OCT26 137.00 C 0.00 0.00 0.00 14.40 -5.34 92 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 13.55 -5.30 92 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 12.72 -5.24 92 0 0 0
16OCT26 140.00 C 0.00 0.00 0.00 11.91 -5.19 92 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 11.22 -5.03 94 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 10.45 -4.97 94 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 9.70 -4.91 93 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 8.99 -4.82 93 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 8.30 -4.74 93 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 7.65 -4.64 93 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 6.90 -4.66 90 0 0 0
16OCT26 148.00 C 0.00 0.00 0.00 6.32 -4.54 90 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 5.77 -4.10 90 0 0 0
16OCT26 150.00 C 6.80 6.80 5.20 5.25 -3.99 90 2 1 +1
16OCT26 152.50 C 0.00 0.00 0.00 4.13 -3.63 91 0 0 0
16OCT26 155.00 C 4.10 4.10 3.30 3.16 -3.28 91 3 2 +2
16OCT26 157.50 C 3.23 3.40 2.33 2.38 -2.90 91 35 31 +28
16OCT26 160.00 C 2.40 2.40 2.40 1.78 -2.50 92 30 31 +30
16OCT26 162.50 C 2.29 2.29 1.40 1.34 -2.08 93 6 4 +3
16OCT26 165.00 C 1.50 1.50 1.50 0.95 -1.90 93 1 162 0
16OCT26 167.50 C 1.37 1.37 1.37 0.66 -1.58 92 1 220 -1
16OCT26 170.00 C 1.01 1.01 0.58 0.46 -1.23 93 6 120 -1
16OCT26 172.50 C 0.70 0.70 0.70 0.31 -1.01 92 2 88 +1
16OCT26 175.00 C 0.49 0.49 0.49 0.20 -0.79 92 2 12 0
16OCT26 177.50 C 0.00 0.00 0.00 0.13 -0.61 92 0 0 0
16OCT26 180.00 C 0.36 0.42 0.30 0.09 -0.45 93 36 17 -4
16OCT26 182.50 C 0.00 0.00 0.00 0.06 -0.33 94 0 11 0
16OCT26 185.00 C 0.00 0.00 0.00 0.04 -0.24 94 0 4 0
16OCT26 187.50 C 0.00 0.00 0.00 0.02 -0.18 92 0 12 0
16OCT26 190.00 C 0.00 0.00 0.00 0.01 -0.13 90 0 5 0
16OCT26 192.50 C 0.00 0.00 0.00 0.01 -0.09 95 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 0.01 -0.06 99 0 17 0
16OCT26 197.50 C 0.00 0.00 0.00 0.01 -0.04 104 0 3 0
16OCT26 200.00 C 0.00 0.00 0.00 0.01 -0.03 108 0 2 0
16OCT26 202.50 C 0.00 0.00 0.00 0.01 -0.02 112 0 0 0
16OCT26 205.00 C 0.05 0.06 0.05 0.01 -0.01 117 2 4 +2
16OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 125 0 4 0
16OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
16OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
16OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 151 0 1 0
16OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 155 0 15 0
23OCT26 132.00 C 0.00 0.00 0.00 20.08 - 76 0 0 -
23OCT26 133.00 C 0.00 0.00 0.00 19.25 - 76 0 0 -
23OCT26 134.00 C 0.00 0.00 0.00 18.43 - 76 0 0 -
23OCT26 135.00 C 0.00 0.00 0.00 17.64 - 76 0 0 -
23OCT26 136.00 C 0.00 0.00 0.00 16.86 - 76 0 0 -
23OCT26 137.00 C 0.00 0.00 0.00 16.09 -4.96 76 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 15.35 -4.90 76 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 14.62 -4.84 76 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 13.91 -4.77 76 0 0 0
23OCT26 141.00 C 0.00 0.00 0.00 13.23 -4.69 76 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 12.56 -4.62 76 0 0 0
23OCT26 143.00 C 0.00 0.00 0.00 11.91 -4.55 76 0 0 0
23OCT26 144.00 C 0.00 0.00 0.00 11.29 -4.46 76 0 0 0
23OCT26 145.00 C 0.00 0.00 0.00 10.68 -4.38 76 0 0 0
23OCT26 146.00 C 0.00 0.00 0.00 10.09 -4.29 76 0 0 0
23OCT26 147.00 C 9.09 9.09 9.09 9.38 -4.35 75 12 12 +12
23OCT26 148.00 C 0.00 0.00 0.00 8.85 -4.24 75 0 0 0
23OCT26 149.00 C 0.00 0.00 0.00 8.34 -3.85 75 0 0 0
23OCT26 150.00 C 8.00 8.00 8.00 7.87 -3.72 75 1 1 +1
23OCT26 152.50 C 0.00 0.00 0.00 6.71 -3.49 75 0 0 0
23OCT26 155.00 C 0.00 0.00 0.00 5.72 -3.22 76 0 0 0
23OCT26 157.50 C 0.00 0.00 0.00 4.82 -2.95 76 0 0 0
23OCT26 160.00 C 0.00 0.00 0.00 4.03 -2.71 76 0 0 0
23OCT26 162.50 C 0.00 0.00 0.00 3.36 -2.42 76 0 2 0
23OCT26 165.00 C 2.70 2.70 2.70 2.81 -2.23 76 1 1 +1
23OCT26 167.50 C 2.99 2.99 2.99 2.34 -1.95 77 15 15 +15
23OCT26 170.00 C 2.27 2.27 2.27 1.92 -1.76 77 1 3 +1
23OCT26 172.50 C 1.70 1.70 1.70 1.55 -1.59 77 1 0 -1
23OCT26 175.00 C 1.60 1.60 1.50 1.24 -1.45 77 6 5 +4
23OCT26 177.50 C 0.00 0.00 0.00 0.99 -1.26 77 0 2 0
23OCT26 180.00 C 1.17 1.32 1.17 0.79 -1.08 77 17 19 +17
23OCT26 182.50 C 0.00 0.00 0.00 0.62 -0.93 77 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.49 -0.78 77 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.38 -0.66 77 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.30 -0.55 77 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.23 -0.46 77 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 0.17 -0.39 76 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 0.13 -0.32 76 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 0.10 -0.26 76 0 0 0
23OCT26 202.50 C 0.00 0.00 0.00 0.07 -0.22 76 0 0 0
23OCT26 205.00 C 0.00 0.00 0.00 0.06 -0.16 77 0 0 0
23OCT26 207.50 C 0.00 0.00 0.00 0.04 -0.14 76 0 0 0
23OCT26 210.00 C 0.00 0.00 0.00 0.03 -0.11 76 0 0 0
23OCT26 212.50 C 0.00 0.00 0.00 0.02 -0.09 75 0 0 0
23OCT26 215.00 C 0.00 0.00 0.00 0.01 -0.08 72 0 0 0
23OCT26 217.50 C 0.00 0.00 0.00 0.01 -0.06 74 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 80.70 -5.51 100 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 78.20 -5.51 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 75.71 -5.50 102 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 73.21 -5.51 69 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 70.71 -5.51 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 68.22 -5.50 88 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 65.72 -5.51 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 63.23 -5.50 84 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 60.73 -5.51 74 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 58.24 -5.51 79 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 55.75 -5.51 78 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 53.27 -5.50 80 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 50.79 -5.50 80 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 48.32 -5.49 79 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 45.86 -5.48 79 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 43.42 -5.47 79 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 41.01 -5.44 80 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 38.61 -5.42 79 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 36.25 -5.39 79 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 33.94 -5.34 80 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 31.66 -5.29 80 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 29.45 -5.22 80 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 27.29 -5.15 80 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 25.21 -5.05 80 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 23.20 -4.94 80 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 21.27 -4.83 80 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 19.43 -4.69 80 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 17.69 -4.54 80 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 16.04 -4.38 80 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 14.49 -4.21 80 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 13.04 -4.03 80 0 46 0
29OCT26 147.50 C 11.24 11.24 11.10 11.72 -3.81 80 33 35 +32
29OCT26 150.00 C 0.00 0.00 0.00 10.47 -3.62 80 0 15 0
29OCT26 152.50 C 9.19 10.46 9.19 9.35 -3.03 80 28 23 -2
29OCT26 155.00 C 9.55 9.55 8.90 8.31 -2.96 80 6 52 0
29OCT26 157.50 C 6.20 8.65 6.20 7.38 -2.69 80 34 47 +1
29OCT26 160.00 C 5.63 5.98 5.63 6.52 -2.62 80 8 31 0
29OCT26 162.50 C 5.12 5.12 5.12 5.75 -2.31 81 1 58 0
29OCT26 165.00 C 4.40 4.83 4.40 5.07 -2.22 81 17 78 +2
29OCT26 167.50 C 0.00 0.00 0.00 4.42 -1.93 81 0 147 0
29OCT26 170.00 C 3.50 4.01 3.50 3.82 -1.97 80 121 376 +116
29OCT26 172.50 C 3.42 3.52 3.33 3.33 -1.85 81 120 312 +115
29OCT26 175.00 C 3.00 3.60 3.00 2.87 -1.66 80 2 162 +1
29OCT26 177.50 C 0.00 0.00 0.00 2.47 -1.59 80 0 136 0
29OCT26 180.00 C 1.87 2.82 1.87 2.12 -1.44 80 17 173 -2
29OCT26 182.50 C 0.00 0.00 0.00 1.82 -1.29 80 0 60 0
29OCT26 185.00 C 0.00 0.00 0.00 1.55 -1.16 80 0 157 0
29OCT26 187.50 C 0.00 0.00 0.00 1.32 -1.03 80 0 61 0
29OCT26 190.00 C 1.74 1.74 1.74 1.12 -0.92 80 2 96 0
29OCT26 192.50 C 0.00 0.00 0.00 0.95 -0.76 80 0 85 0
29OCT26 195.00 C 1.00 1.16 0.96 0.80 -0.68 80 6 77 0
29OCT26 197.50 C 0.96 0.96 0.87 0.68 -0.63 80 17 66 +17
29OCT26 200.00 C 0.00 0.00 0.00 0.57 -0.53 80 0 49 0
29OCT26 205.00 C 0.92 0.92 0.92 0.40 -0.43 80 15 72 +7
29OCT26 210.00 C 0.52 0.52 0.51 0.28 -0.32 80 42 116 +30
29OCT26 215.00 C 0.00 0.00 0.00 0.19 -0.25 80 0 52 0
29OCT26 220.00 C 0.00 0.00 0.00 0.13 -0.18 80 0 59 0
29OCT26 225.00 C 0.40 0.40 0.40 0.09 -0.13 80 8 74 0
29OCT26 230.00 C 0.00 0.00 0.00 0.06 -0.10 80 0 126 0
29OCT26 235.00 C 0.00 0.00 0.00 0.04 -0.07 80 0 5 0
29OCT26 240.00 C 0.26 0.26 0.26 0.03 -0.05 81 3 5 -3
29OCT26 245.00 C 0.00 0.00 0.00 0.02 -0.03 80 0 4 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 -0.03 78 0 23 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 -0.02 81 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 18 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 89 0 75 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 104 0 27 0
29OCT26 310.00 C 0.00 0.00 0.00 0.01 0.00 108 0 22 0
29OCT26 320.00 C 0.00 0.00 0.00 0.01 0.00 112 0 11 0
29OCT26 330.00 C 0.00 0.00 0.00 0.01 0.00 116 0 34 0
29OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 128 0 36 0
29OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 135 0 117 0
27NOV26 80.00 C 0.00 0.00 0.00 71.15 -5.46 87 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 68.74 -5.45 87 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 66.34 -5.44 87 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 63.97 -5.41 87 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 61.62 -5.39 87 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 59.30 -5.36 87 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 57.01 -5.33 87 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 54.75 -5.30 87 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 52.53 -5.26 87 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 50.35 -5.21 87 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 48.21 -5.16 87 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 46.12 -5.10 87 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 44.07 -5.05 87 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 42.07 -4.98 87 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 40.13 -4.91 87 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 38.24 -4.83 87 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 36.41 -4.75 87 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 34.63 -4.67 87 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 32.90 -4.59 87 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 31.24 -4.49 87 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 29.64 -4.39 87 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 28.09 -4.29 87 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 26.60 -4.19 87 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 25.17 -4.09 87 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 23.80 -3.98 87 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 22.49 -3.87 87 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 20.97 -4.03 86 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 20.02 -3.66 87 0 45 0
27NOV26 150.00 C 17.00 17.00 17.00 18.89 -2.93 87 1 49 +1
27NOV26 152.50 C 0.00 0.00 0.00 17.82 -2.95 87 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 16.80 -2.85 87 0 12 0
27NOV26 157.50 C 0.00 0.00 0.00 15.84 -2.75 87 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 14.92 -2.66 87 0 37 0
27NOV26 162.50 C 0.00 0.00 0.00 14.06 -2.56 87 0 20 0
27NOV26 165.00 C 0.00 0.00 0.00 13.12 -2.88 87 0 22 0
27NOV26 167.50 C 0.00 0.00 0.00 12.47 -2.30 88 0 17 0
27NOV26 170.00 C 11.24 12.22 11.24 11.74 -2.30 88 6 20 0
27NOV26 172.50 C 0.00 0.00 0.00 11.06 -2.33 88 0 19 0
27NOV26 175.00 C 0.00 0.00 0.00 10.43 -2.11 88 0 20 0
27NOV26 177.50 C 0.00 0.00 0.00 9.78 -2.05 88 0 16 0
27NOV26 180.00 C 0.00 0.00 0.00 9.16 -2.02 88 0 35 0
27NOV26 182.50 C 0.00 0.00 0.00 8.57 -1.99 88 0 13 0
27NOV26 185.00 C 0.00 0.00 0.00 8.02 -1.96 88 0 29 0
27NOV26 187.50 C 0.00 0.00 0.00 7.50 -1.99 88 0 20 0
27NOV26 190.00 C 0.00 0.00 0.00 7.01 -1.95 88 0 0 0
27NOV26 192.50 C 6.91 6.93 6.89 6.55 -1.86 88 60 60 +60
27NOV26 195.00 C 5.80 6.48 5.80 6.12 -1.77 88 29 29 +27
27NOV26 197.50 C 6.11 6.11 6.06 5.72 -1.69 88 28 56 +28
27NOV26 200.00 C 5.72 5.74 5.71 5.34 -1.61 88 36 97 +22
27NOV26 205.00 C 0.00 0.00 0.00 4.65 -1.46 88 0 54 0
27NOV26 210.00 C 0.00 0.00 0.00 4.04 -1.32 88 0 35 0
27NOV26 215.00 C 0.00 0.00 0.00 3.51 -1.19 88 0 17 0
27NOV26 220.00 C 0.00 0.00 0.00 3.05 -1.07 88 0 32 0
27NOV26 225.00 C 0.00 0.00 0.00 2.64 -0.97 88 0 61 0
27NOV26 230.00 C 0.00 0.00 0.00 2.29 -0.86 87 0 47 0
27NOV26 235.00 C 0.00 0.00 0.00 1.98 -0.78 87 0 17 0
27NOV26 240.00 C 0.00 0.00 0.00 1.72 -0.69 87 0 1 0
27NOV26 245.00 C 0.00 0.00 0.00 1.48 -0.62 87 0 6 0
27NOV26 250.00 C 0.00 0.00 0.00 1.28 -0.55 87 0 6 0
27NOV26 255.00 C 0.00 0.00 0.00 1.11 -0.44 87 0 18 0
27NOV26 260.00 C 0.00 0.00 0.00 0.93 -0.42 87 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 0.80 -0.38 87 0 1 0
27NOV26 270.00 C 0.00 0.00 0.00 0.71 -0.32 87 0 34 0
27NOV26 275.00 C 0.00 0.00 0.00 0.62 -0.27 87 0 31 0
27NOV26 280.00 C 0.00 0.00 0.00 0.52 -0.28 87 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 0.45 -0.23 87 0 0 0
27NOV26 290.00 C 1.01 1.01 1.01 0.38 -0.23 87 3 37 +3
27NOV26 295.00 C 0.00 0.00 0.00 0.33 -0.18 87 0 1 0
27NOV26 300.00 C 0.46 0.94 0.46 0.29 -0.17 87 4 7 +2
27NOV26 310.00 C 0.00 0.00 0.00 0.21 -0.13 87 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 0.16 -0.10 87 0 2 0
27NOV26 330.00 C 0.53 0.53 0.53 0.12 -0.07 87 1 3 +1
27NOV26 340.00 C 0.00 0.00 0.00 0.09 -0.06 87 0 1 0
27NOV26 350.00 C 0.00 0.00 0.00 0.07 -0.05 87 0 1 0
27NOV26 360.00 C 0.00 0.00 0.00 0.05 -0.03 87 0 1 0
27NOV26 370.00 C 0.00 0.00 0.00 0.04 -0.03 88 0 16 0
27NOV26 380.00 C 0.30 0.34 0.30 0.03 -0.02 88 7 105 +4
30DEC26 80.00 C 0.00 0.00 0.00 72.05 -5.40 84 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 69.77 -5.37 84 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 67.51 -5.36 84 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 65.29 -5.33 84 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 63.11 -5.29 84 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 60.96 -5.26 84 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 58.85 -5.22 84 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 56.78 -5.18 84 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 54.75 -5.13 84 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 52.77 -5.08 84 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 50.83 -5.03 84 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 48.93 -4.98 84 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 47.09 -4.92 84 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 45.29 -4.85 84 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 43.54 -4.79 84 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 41.83 -4.73 84 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 40.18 -4.65 84 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 38.57 -4.59 84 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 37.01 -4.51 84 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 35.50 -4.44 84 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 34.04 -4.36 84 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 32.63 -4.28 84 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 31.26 -4.20 84 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 29.94 -4.12 84 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 28.67 -4.03 84 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 27.44 -3.95 84 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 26.26 -3.86 84 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 25.12 -3.78 84 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 24.01 -3.70 84 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 22.98 -3.59 84 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 21.70 -3.23 83 0 150 0
30DEC26 157.50 C 0.00 0.00 0.00 20.85 -3.06 84 0 167 0
30DEC26 160.00 C 0.00 0.00 0.00 19.89 -3.06 83 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 19.22 -2.82 84 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 18.45 -2.71 85 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 17.37 -2.95 84 0 17 0
30DEC26 170.00 C 17.76 17.76 17.76 16.59 -2.92 84 15 30 +10
30DEC26 172.50 C 0.00 0.00 0.00 15.54 -3.23 83 0 55 0
30DEC26 175.00 C 0.00 0.00 0.00 15.05 -3.25 84 0 43 0
30DEC26 177.50 C 0.00 0.00 0.00 14.43 -2.94 84 0 25 0
30DEC26 180.00 C 0.00 0.00 0.00 13.64 -2.96 83 0 52 0
30DEC26 182.50 C 0.00 0.00 0.00 13.36 -2.89 85 0 49 0
30DEC26 185.00 C 0.00 0.00 0.00 12.55 -2.99 84 0 70 0
30DEC26 187.50 C 11.95 11.95 11.95 12.33 -2.45 85 15 52 0
30DEC26 190.00 C 0.00 0.00 0.00 11.41 -2.75 84 0 57 0
30DEC26 192.50 C 0.00 0.00 0.00 10.87 -2.32 84 0 20 0
30DEC26 195.00 C 0.00 0.00 0.00 10.68 -1.93 85 0 52 0
30DEC26 197.50 C 0.00 0.00 0.00 10.17 -2.24 85 0 19 0
30DEC26 200.00 C 0.00 0.00 0.00 9.41 -2.11 84 0 28 0
30DEC26 205.00 C 0.00 0.00 0.00 8.54 -1.98 84 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 7.75 -1.85 84 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 7.03 -1.73 84 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 6.38 -1.62 84 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 5.79 -1.50 84 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 5.25 -1.40 84 0 15 0
30DEC26 235.00 C 0.00 0.00 0.00 4.76 -1.31 84 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 4.31 -1.22 84 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 3.91 -1.13 84 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 3.54 -1.06 84 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 3.21 -0.98 84 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 2.91 -0.91 84 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 2.64 -0.84 84 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.39 -0.79 84 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 2.17 -0.73 84 0 2 0
30DEC26 280.00 C 0.00 0.00 0.00 1.97 -0.67 84 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.78 -0.63 84 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.62 -0.58 84 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.47 -0.53 84 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 1.33 -0.50 84 0 5 0
30DEC26 310.00 C 0.00 0.00 0.00 1.10 -0.42 84 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 0.90 -0.37 84 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.74 -0.32 84 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.61 -0.27 84 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 0.51 -0.23 84 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 0.42 -0.19 84 0 1 0
30DEC26 370.00 C 0.00 0.00 0.00 0.35 -0.16 84 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 0.29 -0.14 84 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 73.20 - 85 0 0 -
28JAN27 82.50 C 0.00 0.00 0.00 71.05 - 85 0 0 -
28JAN27 85.00 C 0.00 0.00 0.00 68.93 - 85 0 0 -
28JAN27 87.50 C 0.00 0.00 0.00 66.84 - 85 0 0 -
28JAN27 90.00 C 0.00 0.00 0.00 64.80 - 85 0 0 -
28JAN27 92.50 C 0.00 0.00 0.00 62.79 -5.17 85 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 60.83 -5.13 85 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 58.91 -5.08 85 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 57.03 -5.04 85 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 55.19 -4.99 85 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 53.39 -4.94 85 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 51.64 -4.89 85 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 49.93 -4.83 85 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 48.27 -4.77 85 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 46.65 -4.71 85 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 45.07 -4.65 85 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 43.53 -4.60 85 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 42.04 -4.53 85 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 40.59 -4.47 85 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 39.18 -4.40 85 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 37.82 -4.33 85 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 36.49 -4.27 85 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 35.21 -4.19 85 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 33.96 -4.13 85 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 32.75 -4.06 85 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 31.59 -3.98 85 0 0 0
28JAN27 145.00 C 28.52 28.52 28.52 29.92 -4.45 83 1 1 +1
28JAN27 147.50 C 27.92 28.11 26.94 29.58 -3.63 85 12 12 +12
28JAN27 150.00 C 0.00 0.00 0.00 28.08 -4.00 84 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 27.10 -3.88 84 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 26.15 -3.47 84 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 25.24 -3.43 84 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 24.35 -3.35 84 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 23.50 -3.29 85 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 22.67 -3.25 85 0 10 0
28JAN27 167.50 C 0.00 0.00 0.00 21.87 -3.20 85 0 0 0
28JAN27 170.00 C 22.86 22.86 22.86 20.95 -3.30 84 1 17 +1
28JAN27 172.50 C 0.00 0.00 0.00 20.25 -3.21 85 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 19.53 -3.69 85 0 11 0
28JAN27 177.50 C 0.00 0.00 0.00 18.78 -3.66 85 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 18.37 -3.29 86 0 8 0
28JAN27 182.50 C 0.00 0.00 0.00 17.94 -2.96 86 0 7 0
28JAN27 185.00 C 0.00 0.00 0.00 17.28 -2.89 86 0 5 0
28JAN27 187.50 C 0.00 0.00 0.00 16.64 -2.82 86 0 22 0
28JAN27 190.00 C 0.00 0.00 0.00 16.02 -2.76 86 0 15 0
28JAN27 192.50 C 0.00 0.00 0.00 15.43 -2.69 86 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 14.80 -2.68 86 0 25 0
28JAN27 197.50 C 0.00 0.00 0.00 13.88 -2.50 85 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 13.37 -2.43 85 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 12.39 -2.32 85 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 11.49 -2.20 85 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 10.65 -2.09 85 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 9.87 -1.99 85 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 9.15 -1.89 85 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 8.48 -1.79 85 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 7.86 -1.70 85 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 7.29 -1.61 85 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 6.76 -1.53 85 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 6.27 -1.45 85 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 5.82 -1.37 85 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 5.40 -1.30 85 0 0 0
28JAN27 265.00 C 6.24 6.24 6.24 5.16 -1.26 85 15 0 -15
28JAN27 270.00 C 0.00 0.00 0.00 4.65 -1.16 85 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 4.31 -1.10 85 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 4.00 -1.04 85 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 3.72 -0.98 85 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 3.45 -0.93 85 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 3.21 -0.88 85 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 2.98 -0.83 85 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 2.57 -0.75 85 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 2.22 -0.67 85 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 76.14 -5.21 87 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 74.22 -5.18 87 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 72.33 -5.15 87 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 70.49 -5.11 87 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 68.68 -5.08 87 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 66.91 -5.04 87 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 65.19 -4.99 87 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 63.49 -4.96 87 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 61.84 -4.91 87 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 60.23 -4.86 87 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 58.65 -4.82 87 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 57.11 -4.78 87 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 55.61 -4.73 87 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 54.14 -4.68 87 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 52.71 -4.63 87 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 51.32 -4.58 87 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 49.96 -4.53 87 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 48.63 -4.48 87 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 47.34 -4.43 87 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 46.08 -4.38 87 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 44.86 -4.32 87 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 43.67 -4.26 87 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 42.50 -4.22 87 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 41.37 -4.16 87 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 40.27 -4.10 87 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 39.20 -4.05 87 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 38.15 -4.00 87 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 37.14 -3.94 87 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 35.91 -4.13 86 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 34.99 -4.03 86 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 34.09 -3.94 86 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 33.21 -3.66 86 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 32.36 -3.35 87 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 31.54 -3.57 87 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 30.74 -3.76 87 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 29.95 -3.48 87 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 29.18 -3.45 87 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 28.52 -3.34 87 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 27.63 -3.36 87 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 26.90 -3.31 87 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 26.19 -3.26 87 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 25.50 -3.21 87 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 24.83 -3.16 87 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 24.18 -3.11 87 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 23.55 -3.05 87 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 22.93 -3.01 87 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 22.33 -3.01 87 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 21.75 -2.91 87 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 21.19 -2.86 87 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 20.10 -2.77 87 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 19.07 -2.69 87 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 18.10 -2.60 87 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 17.19 -2.50 87 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 16.32 -2.42 87 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 15.50 -2.34 87 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.72 -2.27 87 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 13.99 -2.18 87 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 13.29 -2.12 87 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 12.63 -2.05 87 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 12.01 -1.97 87 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 11.42 -1.91 87 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 10.86 -1.84 87 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 10.34 -1.77 87 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 9.84 -1.71 87 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 9.36 -1.66 87 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 8.91 -1.60 87 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 8.49 -1.54 87 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 8.08 -1.49 87 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 7.70 -1.44 87 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 6.99 -1.34 87 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 6.36 -1.24 87 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 5.78 -1.17 87 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 5.27 -1.08 87 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 4.80 -1.01 87 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 4.38 -0.94 87 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 4.00 -0.87 87 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 3.65 -0.82 87 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 80.34 -5.01 89 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 78.62 -4.99 89 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 77.04 -4.83 89 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 75.47 -4.82 89 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 73.90 -4.82 89 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 72.34 -4.81 89 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 70.78 -4.81 89 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 69.35 -4.67 89 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 67.97 -4.57 89 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 66.60 -4.55 89 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 65.22 -4.56 89 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 63.85 -4.55 89 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 62.47 -4.56 89 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 61.21 -4.45 89 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 60.02 -4.26 89 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 58.84 -4.25 89 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 57.66 -4.25 89 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 56.48 -4.25 89 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 55.31 -4.24 89 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 54.13 -4.24 89 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 53.02 -4.18 89 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 52.03 -3.99 89 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 51.04 -3.89 89 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 50.06 -3.89 89 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 49.07 -3.89 89 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 48.08 -3.89 89 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 47.10 -3.89 89 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 46.11 -3.89 89 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 45.13 -3.89 89 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 44.32 -3.71 89 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 43.52 -3.53 89 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 42.72 -3.49 89 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 41.92 -3.49 89 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 41.11 -3.50 89 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 40.31 -3.49 89 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 39.51 -3.49 89 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 38.71 -3.49 89 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 37.90 -3.50 89 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 37.15 -3.45 89 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 36.51 -3.29 89 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 35.88 -3.11 89 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 35.74 -3.24 90 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 35.08 -3.08 90 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 33.98 -3.06 89 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 33.34 -3.07 89 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 32.71 -3.06 89 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 32.08 -3.06 89 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 31.44 -3.07 89 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 30.81 -3.06 89 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 29.68 -2.93 89 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 28.71 -2.63 89 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 27.74 -2.62 89 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 26.76 -2.63 89 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 25.79 -2.63 89 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 24.82 -2.63 89 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 23.85 -2.63 89 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 23.10 -2.41 89 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 22.38 -2.19 89 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 21.65 -2.19 89 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 20.93 -2.19 89 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 20.21 -2.19 89 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 19.49 -2.19 89 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 18.76 -2.20 89 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 18.09 -2.15 89 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 17.57 -1.94 89 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 17.05 -1.78 89 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 16.53 -1.78 89 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 16.01 -1.78 89 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 15.49 -1.78 89 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 14.45 -1.78 89 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 13.47 -1.73 89 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 12.74 -1.42 89 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 12.02 -1.40 89 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 11.30 -1.40 89 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 10.57 -1.41 89 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 9.85 -1.41 89 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 9.37 -1.16 89 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 84.78 -4.87 91 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 83.30 -4.87 91 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 81.82 -4.87 91 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 80.33 -4.87 91 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 79.04 -4.68 91 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 77.75 -4.63 91 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 76.45 -4.63 91 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 75.16 -4.63 91 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 73.87 -4.63 91 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 72.57 -4.63 91 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 71.30 -4.61 91 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 70.20 -4.42 91 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 69.10 -4.34 91 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 68.00 -4.34 91 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 66.90 -4.34 91 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 65.80 -4.34 91 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 64.70 -4.34 91 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 63.60 -4.34 91 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 62.50 -4.34 91 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 61.56 -4.18 91 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 60.65 -3.99 91 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 59.74 -3.99 91 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 58.83 -3.99 91 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 57.92 -3.99 91 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 57.00 -4.00 91 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 56.09 -4.00 91 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 55.18 -3.99 91 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 54.22 -4.04 91 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 53.38 -3.97 91 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 52.44 -3.75 91 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 51.56 -3.84 90 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 50.90 -3.69 90 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 50.07 -3.73 90 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 49.36 -3.69 90 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 48.73 -3.54 90 0 10 0
29SEP27 167.50 C 0.00 0.00 0.00 47.92 -3.67 90 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 47.25 -3.63 90 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 46.57 -3.57 91 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 46.01 -3.50 91 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 45.28 -3.48 91 0 1 0
29SEP27 180.00 C 0.00 0.00 0.00 44.58 -3.57 91 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 44.00 -3.41 91 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 43.61 -2.99 91 0 3 0
29SEP27 187.50 C 0.00 0.00 0.00 42.85 -3.19 91 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 41.99 -3.42 90 0 15 0
29SEP27 192.50 C 0.00 0.00 0.00 41.43 -3.75 90 0 15 0
29SEP27 195.00 C 0.00 0.00 0.00 40.85 -3.64 90 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 40.36 -3.53 91 0 15 0
29SEP27 200.00 C 0.00 0.00 0.00 39.98 -3.18 91 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 38.82 -3.19 91 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 37.67 -3.19 91 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 36.54 -3.17 91 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 35.66 -2.90 91 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 34.79 -2.75 91 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 33.92 -2.75 91 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 33.05 -2.75 91 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 32.17 -2.75 91 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 31.30 -2.75 91 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 30.43 -2.75 91 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 29.55 -2.76 91 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 28.82 -2.61 91 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 28.18 -2.38 91 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 27.53 -2.32 91 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 26.89 -2.32 91 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 26.25 -2.31 91 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 25.61 -2.31 91 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 24.97 -2.31 91 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 24.32 -2.32 91 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 23.68 -2.32 91 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 22.49 -2.22 91 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 21.57 -1.90 91 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 20.66 -1.89 91 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 19.75 -1.89 91 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 18.83 -1.90 91 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 17.92 -1.89 91 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 17.06 -1.84 91 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 16.43 -1.56 91 0 0 0
TOTAL CALL 894 11,586 +582
16OCT26 132.00 P 0.74 0.74 0.57 0.29 - 92 16 16 -
16OCT26 133.00 P 0.00 0.00 0.00 0.37 - 93 0 0 -
16OCT26 134.00 P 0.00 0.00 0.00 0.44 - 92 0 0 -
16OCT26 135.00 P 1.14 1.23 1.14 0.55 - 93 30 30 -
16OCT26 136.00 P 1.20 1.30 1.20 0.65 - 92 19 19 -
16OCT26 137.00 P 1.30 1.61 1.30 0.79 +0.18 92 18 21 +14
16OCT26 138.00 P 1.50 1.50 1.50 0.94 +0.22 93 1 1 0
16OCT26 139.00 P 1.91 1.91 1.91 1.11 +0.28 92 15 30 +15
16OCT26 140.00 P 2.35 2.35 1.03 1.32 +0.34 93 3 7 0
16OCT26 141.00 P 0.00 0.00 0.00 1.52 +0.39 93 0 2 0
16OCT26 142.00 P 0.00 0.00 0.00 1.79 +0.49 93 0 15 0
16OCT26 143.00 P 0.00 0.00 0.00 2.05 +0.54 93 0 2 0
16OCT26 144.00 P 0.00 0.00 0.00 2.35 +0.64 93 0 1 0
16OCT26 145.00 P 3.47 3.84 2.01 2.54 +0.59 90 21 8 -1
16OCT26 146.00 P 3.34 3.34 3.34 3.02 +0.81 93 15 27 +15
16OCT26 147.00 P 3.67 3.67 3.00 3.41 +0.93 93 18 16 +14
16OCT26 148.00 P 5.10 6.30 3.09 3.83 +1.07 93 9 4 +2
16OCT26 149.00 P 3.30 3.37 3.00 4.31 +1.31 93 3 3 0
16OCT26 150.00 P 5.40 6.30 4.00 4.79 +1.41 93 15 35 0
16OCT26 152.50 P 7.60 8.50 5.70 6.14 +1.66 93 3 3 -1
16OCT26 155.00 P 9.00 9.00 9.00 7.67 +2.07 93 1 13 0
16OCT26 157.50 P 0.00 0.00 0.00 9.40 +2.39 94 0 54 0
16OCT26 160.00 P 10.51 10.70 10.51 11.31 +2.86 95 5 59 -1
16OCT26 162.50 P 0.00 0.00 0.00 13.17 +3.00 92 0 36 0
16OCT26 165.00 P 0.00 0.00 0.00 15.29 +3.39 92 0 5 0
16OCT26 167.50 P 18.00 18.00 18.00 17.51 +3.97 92 1 3 0
16OCT26 170.00 P 0.00 0.00 0.00 19.81 +4.28 92 0 25 0
16OCT26 172.50 P 0.00 0.00 0.00 22.16 +4.54 91 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 24.56 +4.75 91 0 2 0
16OCT26 177.50 P 0.00 0.00 0.00 27.00 +4.93 92 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 29.46 +5.08 92 0 1 0
16OCT26 182.50 P 0.00 0.00 0.00 31.93 +5.20 92 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 34.41 +5.28 90 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 36.90 +5.34 0 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 39.40 +5.40 0 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 41.90 +5.44 0 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 44.40 +5.46 0 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 46.90 +5.48 0 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 49.40 +5.49 0 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 51.90 +5.50 0 0 0 0
16OCT26 205.00 P 0.00 0.00 0.00 54.40 +5.50 0 0 0 0
16OCT26 207.50 P 0.00 0.00 0.00 56.90 +5.50 0 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 59.40 +5.50 0 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 61.90 +5.50 0 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 64.40 +5.50 0 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 66.90 +5.50 0 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 69.40 +5.50 0 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 71.90 +5.50 0 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 74.40 +5.50 0 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 76.90 +5.50 0 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 79.40 +5.50 0 0 0 0
23OCT26 132.00 P 0.00 0.00 0.00 1.40 - 77 0 0 -
23OCT26 133.00 P 0.00 0.00 0.00 1.57 - 77 0 0 -
23OCT26 134.00 P 0.00 0.00 0.00 1.78 - 77 0 0 -
23OCT26 135.00 P 0.00 0.00 0.00 1.98 - 77 0 0 -
23OCT26 136.00 P 0.00 0.00 0.00 2.19 - 77 0 0 -
23OCT26 137.00 P 0.00 0.00 0.00 2.45 +0.57 77 0 0 0
23OCT26 138.00 P 0.00 0.00 0.00 2.69 +0.61 77 0 0 0
23OCT26 139.00 P 0.00 0.00 0.00 2.96 +0.67 77 0 0 0
23OCT26 140.00 P 4.30 4.30 4.30 3.24 +0.73 77 1 1 +1
23OCT26 141.00 P 0.00 0.00 0.00 3.55 +0.77 76 0 0 0
23OCT26 142.00 P 0.00 0.00 0.00 3.86 +0.81 76 0 0 0
23OCT26 143.00 P 0.00 0.00 0.00 4.23 +0.91 77 0 0 0
23OCT26 144.00 P 0.00 0.00 0.00 4.60 +0.99 76 0 0 0
23OCT26 145.00 P 0.00 0.00 0.00 5.00 +1.05 76 0 0 0
23OCT26 146.00 P 0.00 0.00 0.00 5.43 +1.17 77 0 1 0
23OCT26 147.00 P 4.94 5.61 4.94 5.87 +1.28 77 6 6 +6
23OCT26 148.00 P 7.00 7.00 7.00 6.32 +1.37 77 1 1 +1
23OCT26 149.00 P 0.00 0.00 0.00 6.80 +1.49 77 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 7.34 +1.64 77 0 3 0
23OCT26 152.50 P 0.00 0.00 0.00 8.71 +1.83 77 0 0 0
23OCT26 155.00 P 10.36 10.36 10.36 10.19 +2.07 78 14 15 +14
23OCT26 157.50 P 11.74 11.74 11.74 11.69 +2.22 77 15 15 +2
23OCT26 160.00 P 0.00 0.00 0.00 13.40 +2.48 77 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 15.14 +2.54 76 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 17.08 +2.82 76 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 19.06 +3.43 76 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 21.14 +3.70 76 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 23.29 +3.91 76 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 25.48 +4.11 76 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 27.75 +4.30 76 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 30.04 +4.47 76 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 32.40 +4.63 76 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 34.76 +4.76 76 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 37.17 +4.89 76 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 39.59 +5.00 76 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 42.03 +5.08 76 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 44.49 +5.17 76 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 46.95 +5.23 76 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 49.43 +5.30 76 0 0 0
23OCT26 202.50 P 0.00 0.00 0.00 51.92 +5.34 77 0 0 0
23OCT26 205.00 P 0.00 0.00 0.00 54.41 +5.39 78 0 0 0
23OCT26 207.50 P 0.00 0.00 0.00 56.90 +5.42 0 0 0 0
23OCT26 210.00 P 0.00 0.00 0.00 59.40 +5.45 0 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 61.90 +5.47 0 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 64.40 +5.48 0 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 66.90 +5.49 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 123 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.02 +0.01 81 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.03 +0.01 80 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 0.05 +0.02 81 0 2 0
29OCT26 102.50 P 0.00 0.00 0.00 0.07 +0.01 79 0 19 0
29OCT26 105.00 P 0.42 0.42 0.42 0.12 +0.03 80 2 34 -2
29OCT26 107.50 P 0.00 0.00 0.00 0.17 +0.04 80 0 2 0
29OCT26 110.00 P 0.00 0.00 0.00 0.26 +0.08 80 0 40 0
29OCT26 112.50 P 0.00 0.00 0.00 0.36 +0.09 80 0 54 0
29OCT26 115.00 P 0.00 0.00 0.00 0.50 +0.12 80 0 37 0
29OCT26 117.50 P 0.00 0.00 0.00 0.69 +0.18 80 0 19 0
29OCT26 120.00 P 0.00 0.00 0.00 0.92 +0.23 80 0 17 0
29OCT26 122.50 P 0.00 0.00 0.00 1.20 +0.30 80 0 17 0
29OCT26 125.00 P 1.87 1.87 1.87 1.57 +0.38 80 1 15 +1
29OCT26 127.50 P 0.00 0.00 0.00 1.97 +0.46 80 0 0 0
29OCT26 130.00 P 3.25 3.27 3.25 2.50 +0.60 81 16 48 +9
29OCT26 132.50 P 3.77 3.77 3.05 3.04 +0.67 80 55 56 +32
29OCT26 135.00 P 4.55 4.55 3.88 3.75 +0.85 81 39 48 +24
29OCT26 137.50 P 4.00 5.09 3.80 4.48 +0.94 80 29 41 +9
29OCT26 140.00 P 5.90 6.50 5.49 5.30 +1.14 80 42 85 +40
29OCT26 142.50 P 6.77 7.55 5.60 6.24 +1.19 80 46 52 +27
29OCT26 145.00 P 7.69 7.69 7.69 7.23 +1.33 79 15 68 +13
29OCT26 147.50 P 8.76 9.97 7.37 8.38 +1.60 79 52 133 +48
29OCT26 150.00 P 10.00 11.34 10.00 9.63 +1.67 79 25 112 +16
29OCT26 152.50 P 11.59 11.59 11.59 10.99 +1.87 79 15 57 +12
29OCT26 155.00 P 14.08 14.08 13.31 12.46 +2.08 80 5 210 0
29OCT26 157.50 P 15.41 15.41 15.41 14.02 +2.27 80 16 370 0
29OCT26 160.00 P 0.00 0.00 0.00 15.65 +2.62 80 0 132 0
29OCT26 162.50 P 0.00 0.00 0.00 16.82 +2.11 75 0 125 0
29OCT26 165.00 P 16.80 16.80 16.80 19.13 +2.60 80 2 20 0
29OCT26 167.50 P 0.00 0.00 0.00 20.99 +2.78 80 0 36 0
29OCT26 170.00 P 0.00 0.00 0.00 23.63 +3.57 86 0 125 0
29OCT26 172.50 P 0.00 0.00 0.00 24.91 +3.64 80 0 155 0
29OCT26 175.00 P 0.00 0.00 0.00 27.00 +3.83 80 0 109 0
29OCT26 177.50 P 0.00 0.00 0.00 28.82 +3.69 76 0 101 0
29OCT26 180.00 P 0.00 0.00 0.00 31.24 +4.12 79 0 19 0
29OCT26 182.50 P 0.00 0.00 0.00 33.61 +4.13 81 0 19 0
29OCT26 185.00 P 0.00 0.00 0.00 35.84 +3.86 82 0 249 0
29OCT26 187.50 P 0.00 0.00 0.00 38.00 +4.16 80 0 11 0
29OCT26 190.00 P 0.00 0.00 0.00 40.31 +4.41 80 0 14 0
29OCT26 192.50 P 0.00 0.00 0.00 42.39 +3.99 74 0 37 0
29OCT26 195.00 P 0.00 0.00 0.00 45.00 +4.83 80 0 7 0
29OCT26 197.50 P 0.00 0.00 0.00 47.38 +4.91 80 0 6 0
29OCT26 200.00 P 0.00 0.00 0.00 49.79 +4.53 80 0 65 0
29OCT26 205.00 P 0.00 0.00 0.00 54.63 +4.57 80 0 13 0
29OCT26 210.00 P 0.00 0.00 0.00 59.53 +5.23 80 0 14 0
29OCT26 215.00 P 0.00 0.00 0.00 64.46 +4.96 79 0 17 0
29OCT26 220.00 P 0.00 0.00 0.00 69.42 +5.37 79 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 74.40 +5.42 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 79.40 +5.47 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 84.40 +5.49 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 89.40 +5.50 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 94.40 +5.50 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 99.40 +5.50 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 104.40 +5.50 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 109.40 +5.50 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 114.40 +5.50 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 119.40 +5.50 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 124.40 +5.50 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 129.40 +5.50 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 134.40 +5.50 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 139.40 +5.50 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 144.40 +5.50 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 149.40 +5.50 0 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 159.40 +5.50 0 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 169.40 +5.50 0 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 179.40 +5.50 0 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 189.40 +5.50 0 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 199.40 +5.50 0 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 209.40 +5.50 0 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 219.40 +5.50 0 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 229.40 +5.50 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.23 +0.04 87 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.31 +0.06 87 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.41 +0.07 87 0 9 0
27NOV26 87.50 P 0.00 0.00 0.00 0.51 +0.07 87 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.66 +0.11 87 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 0.84 +0.15 87 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 1.03 +0.17 87 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 1.29 +0.24 88 0 30 0
27NOV26 100.00 P 1.90 1.90 1.90 1.58 +0.27 87 2 37 +2
27NOV26 102.50 P 0.00 0.00 0.00 1.90 +0.31 88 0 7 0
27NOV26 105.00 P 0.00 0.00 0.00 2.25 +0.34 88 0 27 0
27NOV26 107.50 P 0.00 0.00 0.00 2.68 +0.45 88 0 26 0
27NOV26 110.00 P 0.00 0.00 0.00 3.12 +0.46 88 0 76 0
27NOV26 112.50 P 0.00 0.00 0.00 3.65 +0.55 88 0 32 0
27NOV26 115.00 P 4.83 4.83 3.85 4.22 +0.65 88 3 17 +3
27NOV26 117.50 P 0.00 0.00 0.00 4.80 +0.66 88 0 0 0
27NOV26 120.00 P 6.00 6.00 5.20 5.49 +0.77 88 7 38 +7
27NOV26 122.50 P 0.00 0.00 0.00 6.17 +0.83 88 0 61 0
27NOV26 125.00 P 6.87 6.87 6.87 6.87 +0.90 87 3 60 0
27NOV26 127.50 P 0.00 0.00 0.00 7.68 +1.00 87 0 0 0
27NOV26 130.00 P 9.50 9.50 9.50 8.55 +1.13 87 2 3 +2
27NOV26 132.50 P 0.00 0.00 0.00 9.49 +1.20 87 0 11 0
27NOV26 135.00 P 0.00 0.00 0.00 10.44 +1.22 87 0 7 0
27NOV26 137.50 P 0.00 0.00 0.00 11.86 +1.77 88 0 25 0
27NOV26 140.00 P 11.51 12.74 11.51 12.67 +1.47 87 10 33 +10
27NOV26 142.50 P 13.77 13.77 13.68 13.87 +1.63 87 17 28 +12
27NOV26 145.00 P 14.88 15.00 14.88 15.13 +2.19 87 37 64 0
27NOV26 147.50 P 16.19 16.26 16.17 16.26 +1.67 86 50 50 +35
27NOV26 150.00 P 18.00 18.00 18.00 17.76 +2.27 87 4 9 0
27NOV26 152.50 P 18.24 19.33 18.24 19.19 +2.03 87 57 57 +42
27NOV26 155.00 P 20.91 20.91 20.41 21.02 +2.47 89 28 39 +20
27NOV26 157.50 P 22.40 22.40 21.88 22.44 +2.45 88 24 66 +20
27NOV26 160.00 P 24.03 24.03 23.49 24.02 +2.82 89 24 40 +14
27NOV26 162.50 P 0.00 0.00 0.00 25.41 +2.39 88 0 102 0
27NOV26 165.00 P 27.50 27.50 27.50 27.09 +2.57 88 1 16 0
27NOV26 167.50 P 0.00 0.00 0.00 28.81 +2.59 88 0 17 0
27NOV26 170.00 P 0.00 0.00 0.00 30.58 +2.90 88 0 19 0
27NOV26 172.50 P 0.00 0.00 0.00 32.31 +2.77 88 0 27 0
27NOV26 175.00 P 0.00 0.00 0.00 34.16 +2.79 88 0 20 0
27NOV26 177.50 P 0.00 0.00 0.00 35.97 +2.75 88 0 40 0
27NOV26 180.00 P 0.00 0.00 0.00 37.91 +2.69 88 0 20 0
27NOV26 182.50 P 0.00 0.00 0.00 39.89 +3.91 88 0 15 0
27NOV26 185.00 P 0.00 0.00 0.00 42.17 +3.08 90 0 14 0
27NOV26 187.50 P 0.00 0.00 0.00 43.60 +3.62 87 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 45.60 +3.66 87 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 47.60 +3.66 87 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 49.73 +3.79 87 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 51.86 +3.92 87 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 53.98 +4.03 87 0 3 0
27NOV26 205.00 P 0.00 0.00 0.00 58.26 +4.07 87 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 62.73 +4.28 87 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 67.20 +4.40 87 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 71.75 +4.48 87 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 76.38 +4.64 87 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 81.02 +4.70 87 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 85.75 +4.80 87 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 90.51 +4.91 87 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 95.28 +4.95 87 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 100.11 +5.02 87 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 104.96 +5.11 87 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 109.82 +5.14 87 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 114.72 +5.19 87 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 119.64 +5.25 87 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 124.57 +5.30 87 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 129.51 +5.32 87 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 134.47 +5.36 87 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 139.44 +5.40 87 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 144.41 +5.42 86 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 149.40 +5.44 0 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 159.40 +5.49 0 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 169.40 +5.50 0 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 179.40 +5.50 0 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 189.40 +5.50 0 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 199.40 +5.50 0 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 209.40 +5.50 0 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 219.40 +5.50 0 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 229.40 +5.50 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.89 +0.10 84 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.13 +0.15 84 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 1.33 +0.15 84 0 0 0
30DEC26 87.50 P 2.10 2.10 2.10 1.62 +0.21 85 4 34 +4
30DEC26 90.00 P 0.00 0.00 0.00 1.90 +0.19 84 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 2.23 +0.25 84 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 2.59 +0.28 84 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 3.03 +0.37 84 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 3.47 +0.36 84 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.95 +0.40 84 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.54 +0.54 84 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 5.12 +0.53 84 0 0 0
30DEC26 110.00 P 6.60 6.60 6.60 5.71 +0.53 84 1 1 +1
30DEC26 112.50 P 0.00 0.00 0.00 6.45 +0.69 84 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 6.98 +0.54 83 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 7.87 +0.68 84 0 12 0
30DEC26 120.00 P 9.63 9.63 8.13 8.75 +0.81 84 4 160 +2
30DEC26 122.50 P 0.00 0.00 0.00 9.45 +1.01 83 0 131 0
30DEC26 125.00 P 10.00 10.00 10.00 10.39 +0.80 83 4 30 0
30DEC26 127.50 P 0.00 0.00 0.00 11.35 +0.82 83 0 31 0
30DEC26 130.00 P 0.00 0.00 0.00 12.40 +0.94 83 0 0 0
30DEC26 132.50 P 15.00 15.00 15.00 13.29 +1.27 82 2 329 +2
30DEC26 135.00 P 13.92 13.92 13.92 14.58 +1.31 83 2 711 +2
30DEC26 137.50 P 0.00 0.00 0.00 15.77 +1.44 83 0 402 0
30DEC26 140.00 P 0.00 0.00 0.00 17.01 +1.53 84 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 18.30 +1.62 83 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 19.65 +1.71 83 0 74 0
30DEC26 147.50 P 0.00 0.00 0.00 21.04 +1.80 84 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 22.47 +1.87 84 0 32 0
30DEC26 152.50 P 23.40 23.40 23.40 23.95 +1.94 84 1 16 +1
30DEC26 155.00 P 25.58 25.58 25.58 25.34 +1.88 84 7 164 0
30DEC26 157.50 P 0.00 0.00 0.00 26.94 +1.99 84 0 191 0
30DEC26 160.00 P 0.00 0.00 0.00 28.64 +2.16 85 0 31 0
30DEC26 162.50 P 0.00 0.00 0.00 29.99 +1.77 84 0 35 0
30DEC26 165.00 P 0.00 0.00 0.00 31.52 +1.86 83 0 45 0
30DEC26 167.50 P 0.00 0.00 0.00 33.23 +2.17 83 0 82 0
30DEC26 170.00 P 0.00 0.00 0.00 35.44 +3.01 85 0 48 0
30DEC26 172.50 P 0.00 0.00 0.00 36.99 +3.22 85 0 49 0
30DEC26 175.00 P 0.00 0.00 0.00 38.39 +2.57 84 0 43 0
30DEC26 177.50 P 0.00 0.00 0.00 40.69 +2.72 85 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 42.12 +3.17 84 0 53 0
30DEC26 182.50 P 44.85 44.85 44.85 44.39 +2.91 85 6 76 +6
30DEC26 185.00 P 0.00 0.00 0.00 46.66 +3.78 87 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 48.62 +3.87 87 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 50.62 +3.99 87 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 51.68 +3.18 84 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 53.70 +3.32 84 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 55.72 +3.46 84 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 57.74 +3.48 84 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 61.80 +3.49 84 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 66.05 +3.69 84 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 70.35 +3.90 84 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 74.65 +3.91 84 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 79.06 +4.02 84 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 83.55 +4.20 84 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 88.06 +4.28 84 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 92.57 +4.29 84 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 97.21 +4.43 84 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 101.87 +4.57 84 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 106.54 +4.62 84 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 111.21 +4.63 84 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 115.99 +4.74 84 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 120.77 +4.84 84 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 125.56 +4.89 84 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 130.35 +4.90 84 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 135.20 +4.97 84 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 140.07 +5.04 84 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 144.95 +5.11 84 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 149.83 +5.13 84 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 159.66 +5.21 84 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 169.54 +5.30 84 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 179.45 +5.34 84 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 189.41 +5.41 84 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 199.40 +5.46 0 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 209.40 +5.50 0 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 219.40 +5.50 0 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 229.40 +5.50 0 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 1.90 - 85 0 0 -
28JAN27 82.50 P 0.00 0.00 0.00 2.25 - 85 0 0 -
28JAN27 85.00 P 3.20 3.20 3.20 2.60 - 85 15 15 -
28JAN27 87.50 P 0.00 0.00 0.00 3.00 - 85 0 0 -
28JAN27 90.00 P 0.00 0.00 0.00 3.48 - 85 0 0 -
28JAN27 92.50 P 0.00 0.00 0.00 3.96 +0.45 86 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 4.31 +0.33 85 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 4.92 +0.48 85 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 5.53 +0.49 85 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 6.14 +0.49 85 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 6.81 +0.55 85 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 7.58 +0.69 85 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 8.36 +0.69 85 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 9.14 +0.70 85 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 9.98 +0.76 85 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 10.94 +0.94 85 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 11.89 +0.95 85 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 12.85 +0.95 85 0 1 0
28JAN27 125.00 P 0.00 0.00 0.00 13.82 +0.96 85 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 14.96 +1.13 85 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 16.11 +1.27 85 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 17.33 +1.34 85 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 18.38 +1.23 85 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 19.63 +1.39 85 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 20.93 +1.46 85 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 22.28 +1.54 85 0 0 0
28JAN27 145.00 P 25.46 25.46 25.46 23.66 +1.61 85 8 8 +8
28JAN27 147.50 P 26.30 26.30 26.30 25.09 +1.68 85 4 4 +4
28JAN27 150.00 P 0.00 0.00 0.00 26.54 +1.73 85 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 28.05 +1.81 85 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 29.48 +1.76 85 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 30.65 +1.38 84 0 14 0
28JAN27 160.00 P 0.00 0.00 0.00 32.08 +1.31 83 0 15 0
28JAN27 162.50 P 0.00 0.00 0.00 34.06 +2.05 85 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 35.62 +2.06 85 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 37.34 +2.23 85 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 39.07 +2.40 85 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 40.80 +2.49 85 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 42.53 +2.49 85 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 44.26 +2.49 85 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 46.00 +2.50 85 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 47.83 +2.59 85 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 49.72 +2.74 85 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 51.62 +2.90 85 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 53.52 +2.95 85 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 55.41 +2.94 85 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 57.32 +2.95 85 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 59.22 +2.95 85 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 61.20 +3.03 85 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 65.28 +3.30 85 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 69.37 +3.39 85 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 73.46 +3.40 85 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 77.67 +3.52 85 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 81.99 +3.73 85 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 86.32 +3.82 85 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 90.66 +3.83 85 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 95.05 +3.89 85 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 99.57 +4.07 85 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 104.10 +4.21 85 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 108.63 +4.22 85 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 113.17 +4.23 85 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 117.80 +4.33 85 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 122.48 +4.47 85 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 127.16 +4.56 85 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 131.85 +4.57 85 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 136.55 +4.59 85 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 141.30 +4.65 85 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 146.10 +4.75 85 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 150.90 +4.85 85 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 160.52 +4.88 85 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 170.22 +4.97 85 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.39 +0.29 87 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.89 +0.28 87 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.67 +0.40 88 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 6.16 +0.43 87 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 6.81 +0.43 87 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 7.47 +0.43 87 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 8.21 +0.51 87 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.04 +0.62 87 0 0 0
30MAR27 100.00 P 9.84 9.84 9.84 10.16 +0.82 88 1 14 +1
30MAR27 102.50 P 0.00 0.00 0.00 10.69 +0.62 87 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.52 +0.62 87 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.50 +0.77 87 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 13.51 +0.86 87 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.52 +0.86 87 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.54 +0.86 87 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.55 +0.86 87 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.73 +1.25 87 0 6 0
30MAR27 122.50 P 0.00 0.00 0.00 18.87 +1.14 87 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 20.08 +1.16 87 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 21.08 +1.02 86 0 3 0
30MAR27 130.00 P 0.00 0.00 0.00 22.52 +1.48 87 0 4 0
30MAR27 132.50 P 0.00 0.00 0.00 23.72 +1.16 87 0 100 0
30MAR27 135.00 P 26.00 26.00 26.00 24.92 +1.50 86 1 108 +1
30MAR27 137.50 P 0.00 0.00 0.00 26.27 +1.28 86 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.66 +1.34 86 0 118 0
30MAR27 142.50 P 0.00 0.00 0.00 29.08 +1.40 86 0 71 0
30MAR27 145.00 P 30.80 31.50 30.80 30.53 +1.45 86 2 331 0
30MAR27 147.50 P 0.00 0.00 0.00 32.01 +1.50 87 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 33.52 +1.54 87 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 35.06 +1.60 87 0 1 0
30MAR27 155.00 P 0.00 0.00 0.00 36.54 +1.56 86 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 38.31 +1.78 87 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 39.92 +1.80 87 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 41.44 +1.92 87 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 43.18 +2.14 87 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 44.76 +1.81 87 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 46.30 +1.96 87 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 48.07 +1.91 87 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 49.85 +1.97 87 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 51.73 +2.14 87 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 53.52 +2.07 87 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 55.18 +2.34 87 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 56.96 +2.34 87 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 58.75 +2.35 87 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 60.54 +2.36 87 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 62.43 +2.47 87 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 64.36 +2.61 87 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 66.30 +2.76 87 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 68.24 +2.80 87 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 72.11 +2.80 87 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 76.00 +2.81 87 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 79.91 +2.83 87 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 84.06 +3.09 87 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 88.21 +3.26 87 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 92.37 +3.27 87 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 96.53 +3.27 87 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 100.70 +3.28 87 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 105.01 +3.42 87 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 109.39 +3.62 87 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 113.78 +3.71 87 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 118.17 +3.71 87 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 122.56 +3.72 87 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 126.97 +3.73 87 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 131.47 +3.84 87 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 136.04 +4.00 87 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 140.61 +4.12 87 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 145.18 +4.12 87 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 149.76 +4.13 87 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 154.35 +4.15 87 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 163.63 +4.26 87 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 173.06 +4.49 87 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 182.50 +4.51 87 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 191.98 +4.55 87 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 201.55 +4.66 87 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 211.20 +4.82 87 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 220.87 +4.85 87 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 230.56 +4.88 87 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 8.62 +0.51 90 0 15 0
29JUN27 82.50 P 0.00 0.00 0.00 9.11 +0.53 89 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.99 +0.42 89 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 10.88 +0.70 89 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.77 +0.71 89 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.65 +0.70 89 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.54 +0.70 89 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.59 +0.86 89 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 15.66 +0.96 89 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 16.74 +0.96 89 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 17.81 +0.96 89 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 18.89 +0.96 89 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 19.97 +0.96 89 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 21.17 +1.09 89 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 22.44 +1.27 89 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 23.71 +1.27 89 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 24.98 +1.27 89 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 26.25 +1.27 89 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 27.53 +1.27 89 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 28.80 +1.27 89 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 30.16 +1.36 89 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 31.63 +1.55 89 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 33.19 +1.26 89 0 1 0
29JUN27 137.50 P 0.00 0.00 0.00 34.66 +1.73 89 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.15 +1.58 89 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 37.48 +1.44 89 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 38.99 +1.43 89 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 40.51 +1.53 89 0 0 0
29JUN27 150.00 P 43.00 43.00 43.00 42.20 +1.70 89 15 15 +15
29JUN27 152.50 P 0.00 0.00 0.00 43.59 +1.47 89 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 45.18 +1.69 89 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 47.07 +1.85 89 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 48.69 +2.01 89 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 50.18 +1.70 89 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 51.83 +1.70 89 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 53.49 +2.04 89 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 55.14 +1.68 89 0 2 0
29JUN27 172.50 P 0.00 0.00 0.00 56.81 +2.05 89 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 58.52 +2.10 89 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 60.35 +2.27 89 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 62.17 +2.43 89 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 63.99 +2.46 89 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 65.82 +2.47 89 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 67.64 +2.47 89 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 69.47 +2.47 89 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 71.30 +2.47 89 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 73.13 +2.48 89 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 74.96 +2.48 89 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 76.80 +2.49 89 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 80.61 +2.64 89 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 84.57 +2.92 89 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 88.52 +2.92 89 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 92.48 +2.92 89 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 96.45 +2.93 89 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 100.42 +2.94 89 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 104.41 +2.96 89 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 108.61 +3.18 89 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 112.82 +3.37 89 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 117.04 +3.37 89 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 121.27 +3.38 89 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 125.50 +3.39 89 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 129.74 +3.41 89 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 133.98 +3.41 89 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 138.29 +3.49 89 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 142.72 +3.67 89 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 147.15 +3.80 89 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 151.59 +3.81 89 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 156.04 +3.83 89 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 160.49 +3.84 89 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 169.40 +3.86 89 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 178.40 +3.94 89 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 187.62 +4.21 89 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 196.85 +4.23 89 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 206.10 +4.25 89 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 215.38 +4.29 89 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 224.68 +4.32 89 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 234.17 +4.52 89 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 12.45 +0.64 91 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 13.40 +0.64 91 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.78 +0.66 92 0 21 0
29SEP27 87.50 P 0.00 0.00 0.00 15.31 +0.66 91 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 16.44 +0.83 91 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.58 +0.88 91 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.72 +0.89 91 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.86 +0.89 91 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.00 +0.89 91 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 22.14 +0.89 91 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 23.31 +0.92 91 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 24.65 +1.11 91 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 25.98 +1.18 91 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 27.31 +1.18 91 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 28.64 +1.18 91 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 29.98 +1.18 91 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 31.32 +1.19 91 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 32.66 +1.19 91 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 34.00 +1.20 91 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 35.51 +1.37 91 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 37.03 +1.53 91 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 38.55 +1.52 91 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 40.38 +1.83 91 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 41.76 +1.69 91 0 0 0
29SEP27 140.00 P 43.83 45.33 43.83 43.30 +1.39 91 2 2 +2
29SEP27 142.50 P 0.00 0.00 0.00 45.05 +1.61 92 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 46.40 +1.41 91 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 48.06 +1.55 92 0 1 0
29SEP27 150.00 P 0.00 0.00 0.00 49.73 +1.55 92 0 1 0
29SEP27 152.50 P 0.00 0.00 0.00 51.34 +1.58 92 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 52.91 +1.78 91 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 54.69 +1.82 91 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 56.06 +1.68 91 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 57.80 +1.49 91 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 59.51 +1.53 91 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 61.22 +1.93 91 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 62.93 +1.93 91 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 64.64 +1.93 91 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 66.36 +1.94 91 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 68.08 +1.95 91 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 69.84 +2.00 91 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 71.71 +2.15 91 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 73.58 +2.30 91 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 75.45 +2.35 91 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 77.32 +2.35 91 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 79.19 +2.35 91 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 81.07 +2.36 91 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 82.94 +2.36 91 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 84.82 +2.37 91 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 88.57 +2.37 91 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 92.34 +2.39 91 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 96.14 +2.43 91 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 100.16 +2.68 91 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 104.20 +2.81 91 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 108.23 +2.81 91 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 112.27 +2.82 91 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 116.31 +2.82 91 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 120.36 +2.83 91 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 124.42 +2.84 91 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 128.49 +2.86 91 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 132.70 +3.01 91 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 136.97 +3.21 91 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 141.25 +3.27 91 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 145.54 +3.28 91 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 149.82 +3.28 91 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 154.12 +3.30 91 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 158.42 +3.31 91 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 162.72 +3.31 91 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 167.03 +3.33 91 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 175.76 +3.44 91 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 184.72 +3.71 91 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 193.70 +3.73 91 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 202.70 +3.76 91 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 211.71 +3.78 91 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 220.75 +3.81 91 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 229.86 +3.88 91 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 239.15 +4.12 91 0 0 0
TOTAL PUT 938 10,881 +526
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$ 11.590
29OCT26 8.00 C 0.00 0.00 0.00 3.71 -0.06 131 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.45 -0.04 120 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.17 -0.07 102 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.94 -0.08 100 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.68 -0.08 89 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.42 -0.05 79 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.17 -0.08 71 0 6 0
29OCT26 9.75 C 0.00 0.00 0.00 1.91 -0.09 61 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.66 -0.08 54 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.18 -0.08 44 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.74 -0.07 38 0 0 0
29OCT26 11.50 C 0.41 0.42 0.41 0.43 -0.04 38 16 26 +5
29OCT26 12.00 C 0.34 0.34 0.21 0.21 -0.04 38 37 397 +28
29OCT26 12.50 C 0.11 0.11 0.09 0.09 -0.03 37 6 117 +3
29OCT26 13.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 263 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 0.00 42 0 267 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 199 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 107 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 230 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.22 -0.08 66 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.96 -0.06 59 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.72 -0.08 56 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.47 -0.09 51 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.23 -0.05 48 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.99 -0.09 45 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.76 -0.09 42 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 1.35 -0.08 40 0 45 0
27NOV26 11.00 C 0.00 0.00 0.00 0.99 -0.07 39 0 34 0
27NOV26 11.50 C 0.00 0.00 0.00 0.69 -0.07 38 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.47 -0.06 38 0 187 0
27NOV26 12.50 C 0.00 0.00 0.00 0.30 -0.04 38 0 81 0
27NOV26 13.00 C 0.23 0.23 0.23 0.18 -0.04 37 98 135 +47
27NOV26 13.50 C 0.00 0.00 0.00 0.11 -0.03 37 0 160 0
27NOV26 14.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 110 0
27NOV26 14.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 280 0
27NOV26 15.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 106 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 96 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 4.52 +0.01 76 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.14 -0.12 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.90 -0.16 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.71 -0.11 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.51 -0.03 57 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.22 -0.13 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.02 -0.05 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.72 -0.11 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.47 -0.16 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.32 -0.08 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.10 -0.09 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.89 -0.09 40 0 15 0
30DEC26 10.50 C 0.00 0.00 0.00 1.51 -0.03 39 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.17 -0.08 38 0 311 0
30DEC26 11.50 C 0.00 0.00 0.00 0.89 -0.06 37 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 0.66 -0.06 37 0 3,387 0
30DEC26 12.50 C 0.00 0.00 0.00 0.48 -0.05 37 0 115 0
30DEC26 13.00 C 0.44 0.44 0.44 0.34 -0.04 37 15 42 -8
30DEC26 13.50 C 0.00 0.00 0.00 0.23 -0.04 36 0 69 0
30DEC26 14.00 C 0.23 0.23 0.23 0.16 -0.03 37 1 152 +1
30DEC26 14.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 24 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 259 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 91 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 18.00 C 0.05 0.05 0.05 0.01 0.00 40 1 16 -1
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 45 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 252 0
28JAN27 8.50 C 0.00 0.00 0.00 3.22 -0.14 37 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 3.03 -0.04 41 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 2.80 -0.13 40 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 2.58 -0.13 39 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 2.37 -0.13 39 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 2.19 -0.08 40 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.02 -0.07 41 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 1.65 -0.08 39 0 30 0
28JAN27 11.00 C 1.46 1.46 1.46 1.32 -0.06 38 30 75 +28
28JAN27 11.50 C 1.17 1.17 1.17 1.05 -0.06 38 15 45 +15
28JAN27 12.00 C 0.85 0.85 0.85 0.83 -0.05 38 15 15 +15
28JAN27 12.50 C 0.00 0.00 0.00 0.64 -0.05 38 0 6 0
28JAN27 13.00 C 0.00 0.00 0.00 0.49 -0.04 38 0 18 0
28JAN27 13.50 C 0.46 0.46 0.46 0.37 -0.03 38 8 8 +8
28JAN27 14.00 C 0.00 0.00 0.00 0.27 -0.03 37 0 17 0
28JAN27 14.50 C 0.00 0.00 0.00 0.20 -0.02 37 0 15 0
28JAN27 15.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.88 -0.07 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.64 -0.08 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.34 -0.18 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.20 -0.10 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.01 -0.08 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.81 -0.07 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.61 -0.07 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.42 -0.06 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.18 -0.12 38 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.85 -0.12 37 0 1 0
30MAR27 11.00 C 1.72 1.72 1.72 1.59 -0.06 38 30 61 +30
30MAR27 11.50 C 1.45 1.45 1.33 1.33 -0.06 38 45 45 +45
30MAR27 12.00 C 0.00 0.00 0.00 1.11 -0.05 38 0 216 0
30MAR27 12.50 C 0.00 0.00 0.00 0.92 -0.05 38 0 229 0
30MAR27 13.00 C 0.00 0.00 0.00 0.76 -0.03 38 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 0.62 -0.03 38 0 50 0
30MAR27 14.00 C 0.56 0.56 0.56 0.50 -0.03 38 15 39 -15
30MAR27 14.50 C 0.50 0.50 0.50 0.40 -0.02 38 15 75 +15
30MAR27 15.00 C 0.00 0.00 0.00 0.32 -0.02 38 0 197 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 -0.01 38 0 9 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 -0.02 38 0 26 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 -0.01 38 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 19.00 C 0.13 0.13 0.13 0.05 -0.01 38 38 38 +38
30MAR27 19.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.03 0.00 38 0 100 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 0.00 38 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 4.06 -0.01 45 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.83 -0.03 43 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.64 -0.02 43 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.44 -0.02 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.25 -0.01 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.06 -0.01 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.87 -0.02 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.69 -0.03 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.55 0.00 41 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 2.22 -0.08 40 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 1.94 -0.07 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.69 -0.06 39 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.48 -0.05 39 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.28 -0.01 39 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.08 -0.06 38 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 0.94 -0.07 39 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.82 0.00 39 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.70 -0.02 39 0 4 0
29JUN27 15.00 C 0.00 0.00 0.00 0.60 -0.03 39 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.51 -0.04 39 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.44 -0.03 39 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.37 -0.04 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.31 -0.04 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.27 -0.03 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.23 -0.02 39 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
29JUN27 19.00 C 0.29 0.29 0.29 0.16 -0.02 38 30 30 +30
29JUN27 19.50 C 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 1 0
29SEP27 8.50 C 0.00 0.00 0.00 3.64 -0.07 44 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.44 -0.07 43 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.25 -0.08 43 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.06 -0.08 42 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.89 -0.07 42 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.72 -0.07 41 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.56 -0.07 41 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.26 -0.07 40 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.99 -0.06 40 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 1.75 -0.06 40 0 19 0
29SEP27 12.00 C 0.00 0.00 0.00 1.53 -0.06 40 0 62 0
29SEP27 12.50 C 0.00 0.00 0.00 1.35 -0.05 40 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 1.18 -0.04 40 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.03 -0.04 40 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.90 -0.03 39 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 0.78 -0.04 39 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.68 -0.03 39 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.59 -0.03 39 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.51 -0.03 39 0 24 0
29SEP27 16.50 C 0.00 0.00 0.00 0.45 -0.02 39 0 16 0
29SEP27 17.00 C 0.00 0.00 0.00 0.39 -0.02 39 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 0.34 -0.02 39 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.26 -0.01 39 0 3 0
TOTAL CALL 415 11,951 +284
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 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 60 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 0.00 37 0 33 0
29OCT26 10.50 P 0.04 0.04 0.04 0.05 +0.01 39 10 143 +6
29OCT26 11.00 P 0.13 0.13 0.12 0.13 +0.01 37 2 311 0
29OCT26 11.50 P 0.22 0.27 0.21 0.31 +0.03 37 61 272 +21
29OCT26 12.00 P 0.46 0.46 0.46 0.59 +0.05 36 30 464 -30
29OCT26 12.50 P 0.00 0.00 0.00 0.99 +0.06 38 0 226 0
29OCT26 13.00 P 0.00 0.00 0.00 1.43 +0.07 37 0 132 0
29OCT26 13.50 P 0.00 0.00 0.00 1.91 +0.07 0 0 98 0
29OCT26 14.00 P 0.00 0.00 0.00 2.41 +0.08 0 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 2.91 +0.08 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.41 +0.08 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.91 +0.08 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.41 +0.08 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.91 +0.08 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.41 +0.08 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.91 +0.08 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.41 +0.08 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.91 +0.08 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 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 39 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 0.06 -0.01 37 0 13 0
27NOV26 10.00 P 0.10 0.10 0.10 0.09 0.00 37 20 229 +19
27NOV26 10.50 P 0.00 0.00 0.00 0.18 0.00 37 0 244 0
27NOV26 11.00 P 0.28 0.28 0.28 0.33 +0.01 37 21 120 +2
27NOV26 11.50 P 0.46 0.46 0.46 0.53 +0.01 36 20 123 +8
27NOV26 12.00 P 0.80 0.80 0.80 0.80 +0.02 36 1 128 0
27NOV26 12.50 P 1.15 1.15 1.15 1.12 +0.02 34 15 132 +14
27NOV26 13.00 P 0.00 0.00 0.00 1.51 +0.05 33 0 232 0
27NOV26 13.50 P 0.00 0.00 0.00 2.00 +0.09 39 0 80 0
27NOV26 14.00 P 0.00 0.00 0.00 2.45 +0.09 39 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 2.93 +0.08 40 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 3.41 +0.08 0 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 3.91 +0.08 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.41 +0.08 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.91 +0.08 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.41 +0.08 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.91 +0.08 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.41 +0.08 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.91 +0.08 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 36 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 0.07 -0.01 36 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 0.00 37 0 61 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 0.00 37 0 21 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 +0.01 36 0 272 0
30DEC26 11.00 P 0.00 0.00 0.00 0.47 0.00 36 0 300 0
30DEC26 11.50 P 0.69 0.69 0.69 0.69 +0.01 36 21 510 +21
30DEC26 12.00 P 0.00 0.00 0.00 0.96 +0.02 35 0 3,458 0
30DEC26 12.50 P 0.00 0.00 0.00 1.29 +0.04 36 0 271 0
30DEC26 13.00 P 0.00 0.00 0.00 1.67 +0.09 36 0 90 0
30DEC26 13.50 P 0.00 0.00 0.00 2.09 +0.08 37 0 25 0
30DEC26 14.00 P 0.00 0.00 0.00 2.47 +0.04 33 0 396 0
30DEC26 14.50 P 0.00 0.00 0.00 2.93 +0.05 33 0 66 0
30DEC26 15.00 P 0.00 0.00 0.00 3.43 +0.07 36 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 3.91 +0.07 0 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.41 +0.08 0 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.91 +0.08 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.41 +0.08 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.91 +0.08 0 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.41 +0.08 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.91 +0.08 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.41 +0.08 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.91 +0.08 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.41 +0.08 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.41 +0.08 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.41 +0.08 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.41 +0.08 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 0.00 37 0 2 0
28JAN27 9.00 P 0.00 0.00 0.00 0.10 0.00 37 0 16 0
28JAN27 9.25 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.41 -0.01 36 0 3 0
28JAN27 11.00 P 0.00 0.00 0.00 0.59 0.00 36 0 125 0
28JAN27 11.50 P 0.78 0.82 0.78 0.82 +0.01 36 30 285 +30
28JAN27 12.00 P 0.00 0.00 0.00 1.09 +0.02 36 0 165 0
28JAN27 12.50 P 0.00 0.00 0.00 1.42 +0.04 37 0 45 0
28JAN27 13.00 P 0.00 0.00 0.00 1.74 +0.02 35 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 2.14 +0.03 36 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 2.58 +0.05 37 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 3.06 +0.16 40 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 3.52 +0.13 41 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 3.98 +0.13 41 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 4.42 +0.07 37 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 4.92 +0.09 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 0.10 0.00 38 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.13 +0.01 38 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 +0.01 38 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.21 +0.01 38 0 5 0
30MAR27 9.25 P 0.25 0.25 0.25 0.25 0.00 37 5 5 +5
30MAR27 9.50 P 0.00 0.00 0.00 0.30 +0.01 37 0 39 0
30MAR27 9.75 P 0.00 0.00 0.00 0.36 0.00 37 0 48 0
30MAR27 10.00 P 0.00 0.00 0.00 0.43 0.00 37 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.60 +0.02 37 0 51 0
30MAR27 11.00 P 0.80 0.80 0.80 0.80 +0.01 37 15 81 +15
30MAR27 11.50 P 1.03 1.03 1.03 1.03 0.00 36 15 103 +15
30MAR27 12.00 P 0.00 0.00 0.00 1.30 +0.02 36 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.61 +0.01 36 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 1.93 0.00 36 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 2.31 +0.02 36 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.69 0.00 36 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.10 0.00 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.54 +0.01 36 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 4.02 +0.06 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.42 +0.01 32 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 4.95 +0.06 38 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.43 +0.09 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.91 +0.06 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.41 +0.06 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.91 +0.08 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.41 +0.08 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.91 +0.07 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.41 +0.08 0 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.41 +0.08 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.41 +0.08 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.41 +0.07 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.18 0.00 39 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.22 0.00 39 0 5 0
29JUN27 8.50 P 0.19 0.19 0.19 0.27 0.00 39 1 2 +1
29JUN27 8.75 P 0.00 0.00 0.00 0.32 0.00 39 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 0.37 -0.01 38 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.43 -0.01 38 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.50 +0.01 38 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 0.58 0.00 38 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.69 +0.02 39 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 0.85 0.00 38 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 1.05 -0.01 37 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 1.30 -0.01 37 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.58 -0.01 37 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 1.88 +0.04 37 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 2.22 -0.01 38 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.58 -0.01 38 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.95 +0.06 38 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.35 -0.01 38 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.75 -0.02 38 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 4.20 +0.10 39 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.63 +0.02 39 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.04 -0.01 38 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.52 +0.02 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.95 +0.04 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.44 +0.09 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.92 +0.08 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.41 +0.07 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.91 +0.07 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.41 +0.08 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.41 +0.08 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.48 0.00 38 0 8 0
29SEP27 8.75 P 0.00 0.00 0.00 0.56 +0.01 38 0 14 0
29SEP27 9.00 P 0.00 0.00 0.00 0.64 +0.01 38 0 45 0
29SEP27 9.25 P 0.00 0.00 0.00 0.72 +0.01 38 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.82 +0.02 38 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.92 +0.01 38 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 1.02 +0.01 38 0 42 0
29SEP27 10.50 P 0.00 0.00 0.00 1.26 +0.02 38 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.51 +0.03 38 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 1.79 +0.03 38 0 8 0
29SEP27 12.00 P 0.00 0.00 0.00 2.08 +0.03 37 0 22 0
29SEP27 12.50 P 0.00 0.00 0.00 2.40 +0.04 37 0 30 0
29SEP27 13.00 P 2.48 2.48 2.48 2.73 +0.04 37 15 61 +15
29SEP27 13.50 P 0.00 0.00 0.00 3.08 +0.04 36 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 3.45 +0.05 36 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 3.82 +0.04 36 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 4.21 +0.05 35 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 4.61 +0.05 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.02 +0.06 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.44 +0.06 33 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.86 +0.06 31 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 6.29 +0.06 29 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.73 +0.06 26 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.17 +0.06 0 0 0 0
TOTAL PUT 282 12,969 +142
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$ 9.465
29OCT26 6.75 C 0.00 0.00 0.00 2.72 -0.10 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.47 -0.10 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.23 -0.09 57 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.98 -0.09 50 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.73 -0.09 43 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.48 -0.10 37 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.24 -0.10 39 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.01 -0.10 39 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.79 -0.10 38 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.59 -0.10 37 0 10 0
29OCT26 9.25 C 0.34 0.34 0.34 0.42 -0.08 37 20 120 +20
29OCT26 9.50 C 0.00 0.00 0.00 0.30 -0.06 39 0 107 0
29OCT26 9.75 C 0.17 0.17 0.17 0.20 -0.05 39 25 193 0
29OCT26 10.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 70 0
29OCT26 10.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 162 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 64 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 203 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 933 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 435 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 799 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 97 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.25 -0.10 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.01 -0.10 37 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.78 -0.09 38 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.55 -0.10 37 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.34 -0.09 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.14 -0.09 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.95 -0.09 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.78 -0.09 37 0 88 0
27NOV26 9.25 C 0.00 0.00 0.00 0.65 -0.06 39 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.51 -0.06 38 0 35 0
27NOV26 9.75 C 0.00 0.00 0.00 0.41 -0.06 39 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.32 -0.05 39 0 48 0
27NOV26 10.50 C 0.00 0.00 0.00 0.18 -0.05 38 0 68 0
27NOV26 11.00 C 0.14 0.14 0.14 0.10 -0.03 38 10 194 +10
27NOV26 11.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 52 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 112 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 111 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 295 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 305 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 405 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 203 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.78 -0.09 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.54 -0.10 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.31 -0.10 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.08 -0.10 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.87 -0.10 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.66 -0.10 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.47 -0.09 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.29 -0.09 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.12 -0.09 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.95 -0.10 38 0 29 0
30DEC26 9.25 C 0.00 0.00 0.00 0.83 -0.05 39 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.71 -0.05 39 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.60 -0.06 39 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.51 -0.05 40 0 88 0
30DEC26 10.50 C 0.00 0.00 0.00 0.35 -0.06 40 0 153 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 -0.04 40 0 206 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.04 39 0 386 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 100 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 23 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 66 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 201 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 118 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 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 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6 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 76 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.37 -0.09 40 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.15 -0.10 39 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.95 -0.09 39 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.75 -0.09 39 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.57 -0.09 39 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.40 -0.08 39 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.24 -0.08 39 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.09 -0.08 39 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.96 -0.05 39 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.84 -0.05 39 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.73 -0.05 39 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.63 -0.05 39 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.48 -0.04 40 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.34 -0.05 39 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.25 -0.03 40 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 10 0
28JAN27 12.50 C 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.92 -0.09 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.70 -0.09 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.50 -0.09 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.30 -0.09 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.11 -0.09 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.94 -0.08 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.77 -0.08 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.61 -0.08 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.46 -0.08 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.32 -0.08 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.19 -0.06 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.08 -0.05 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.97 -0.04 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.88 -0.03 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.70 -0.05 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.57 -0.04 41 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.45 -0.04 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.35 -0.03 40 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.26 -0.04 40 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 0.20 -0.03 40 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 -0.01 37 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 40 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 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.06 -0.10 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.87 -0.09 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.68 -0.09 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.50 -0.09 40 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.33 -0.08 40 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.17 -0.08 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.01 -0.08 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.86 -0.08 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.72 -0.08 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.59 -0.08 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.47 -0.07 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.36 -0.07 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.25 -0.07 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.15 -0.06 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.97 -0.06 40 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 0.81 -0.06 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.68 -0.05 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.57 -0.04 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.47 -0.04 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.39 -0.04 40 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.33 -0.03 40 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.27 -0.03 40 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.22 -0.03 40 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.18 -0.02 40 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.15 -0.02 40 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 100 0
29JUN27 16.50 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.85 -0.09 40 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.68 -0.09 40 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.52 -0.09 40 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.37 -0.08 40 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.22 -0.08 40 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.08 -0.08 40 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.95 -0.08 40 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.83 -0.07 40 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.71 -0.07 40 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.59 -0.08 40 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.49 -0.07 40 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.39 -0.07 40 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.21 -0.06 40 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.05 -0.06 40 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.91 -0.05 40 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.79 -0.04 40 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.68 -0.04 40 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.59 -0.04 40 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.51 -0.03 40 0 10 0
29SEP27 14.00 C 0.00 0.00 0.00 0.44 -0.03 40 0 10 0
29SEP27 14.50 C 0.00 0.00 0.00 0.38 -0.03 40 0 10 0
29SEP27 15.00 C 0.00 0.00 0.00 0.32 -0.03 40 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.28 -0.02 40 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.24 -0.02 40 0 0 0
TOTAL CALL 55 9,730 +30
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 50 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 0.00 42 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 130 0
29OCT26 8.75 P 0.00 0.00 0.00 0.06 0.00 38 0 33 0
29OCT26 9.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 176 0
29OCT26 9.25 P 0.00 0.00 0.00 0.20 +0.01 38 0 124 0
29OCT26 9.50 P 0.00 0.00 0.00 0.32 +0.01 38 0 153 0
29OCT26 9.75 P 0.00 0.00 0.00 0.47 +0.02 39 0 137 0
29OCT26 10.00 P 0.00 0.00 0.00 0.65 +0.03 39 0 51 0
29OCT26 10.50 P 1.08 1.08 1.08 1.07 +0.07 40 1 38 0
29OCT26 11.00 P 0.00 0.00 0.00 1.54 +0.09 39 0 394 0
29OCT26 11.50 P 0.00 0.00 0.00 2.04 +0.10 49 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 2.54 +0.10 57 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 3.04 +0.10 66 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 3.54 +0.10 73 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.04 +0.10 81 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.54 +0.10 88 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.04 +0.10 94 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.54 +0.10 101 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.04 +0.10 107 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.54 +0.10 113 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.04 +0.10 119 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.54 +0.10 124 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 0.02 0.00 39 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.04 0.00 40 0 45 0
27NOV26 8.00 P 0.00 0.00 0.00 0.06 0.00 39 0 22 0
27NOV26 8.25 P 0.00 0.00 0.00 0.09 0.00 38 0 5 0
27NOV26 8.50 P 0.15 0.15 0.15 0.14 0.00 38 2 80 0
27NOV26 8.75 P 0.24 0.24 0.24 0.20 0.00 38 12 97 +12
27NOV26 9.00 P 0.00 0.00 0.00 0.28 0.00 37 0 22 0
27NOV26 9.25 P 0.00 0.00 0.00 0.39 +0.01 38 0 26 0
27NOV26 9.50 P 0.00 0.00 0.00 0.51 +0.02 38 0 33 0
27NOV26 9.75 P 0.00 0.00 0.00 0.65 +0.01 38 0 21 0
27NOV26 10.00 P 0.78 0.78 0.78 0.81 +0.02 38 1 32 +1
27NOV26 10.50 P 0.00 0.00 0.00 1.18 +0.05 38 0 211 0
27NOV26 11.00 P 0.00 0.00 0.00 1.60 +0.07 38 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 2.06 +0.08 38 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.54 +0.09 38 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 3.04 +0.10 44 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 3.54 +0.10 48 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.04 +0.10 53 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.54 +0.10 58 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.04 +0.10 62 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.54 +0.10 66 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.04 +0.10 70 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.54 +0.10 74 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.04 +0.10 78 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.54 +0.10 81 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 40 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 0.04 -0.01 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 0.00 39 0 40 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.19 0.00 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 0.00 39 0 4 0
30DEC26 8.75 P 0.36 0.36 0.36 0.34 0.00 39 3 121 +3
30DEC26 9.00 P 0.00 0.00 0.00 0.43 0.00 38 0 72 0
30DEC26 9.25 P 0.00 0.00 0.00 0.55 +0.01 39 0 176 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 +0.01 39 0 303 0
30DEC26 9.75 P 0.00 0.00 0.00 0.82 +0.02 39 0 75 0
30DEC26 10.00 P 0.00 0.00 0.00 0.97 +0.02 39 0 222 0
30DEC26 10.50 P 0.00 0.00 0.00 1.32 +0.04 39 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.71 +0.06 39 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 2.13 +0.06 39 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.58 +0.07 39 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 3.05 +0.08 38 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 3.54 +0.09 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.04 +0.10 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.54 +0.10 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.04 +0.10 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.54 +0.10 54 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 6.04 +0.10 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.54 +0.10 60 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.04 +0.10 63 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.54 +0.10 66 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.04 +0.10 69 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.54 +0.10 71 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.04 +0.10 74 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.54 +0.10 77 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.04 +0.10 79 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.54 +0.10 82 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.54 +0.10 86 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.54 +0.10 91 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.54 +0.10 95 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.54 +0.10 99 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.54 +0.10 102 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
28JAN27 7.75 P 0.17 0.17 0.17 0.17 +0.01 40 2 2 +2
28JAN27 8.00 P 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.28 0.00 39 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.35 -0.01 39 0 3 0
28JAN27 8.75 P 0.00 0.00 0.00 0.44 0.00 39 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.54 +0.01 39 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.65 0.00 39 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.78 +0.01 39 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.92 +0.01 39 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.08 +0.01 39 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.41 +0.04 39 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.79 +0.05 39 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.20 +0.07 39 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.63 +0.07 39 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.08 +0.07 39 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.56 +0.09 40 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.04 +0.09 39 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.54 +0.10 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 0.00 40 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.37 +0.01 41 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 0.45 +0.01 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.53 +0.01 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.63 +0.01 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.76 +0.03 41 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.85 0.00 40 0 10 0
30MAR27 9.50 P 0.00 0.00 0.00 0.98 +0.01 40 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.12 +0.01 40 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.27 +0.02 40 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.60 +0.05 40 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.95 +0.05 40 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.34 +0.06 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.75 +0.07 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.17 +0.07 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.62 +0.07 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.09 +0.09 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.56 +0.09 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.04 +0.09 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.54 +0.10 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.04 +0.10 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.54 +0.10 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.04 +0.10 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.54 +0.10 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.04 +0.10 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.54 +0.10 55 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 9.04 +0.10 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.54 +0.10 59 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.04 +0.10 60 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.54 +0.10 62 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 0.20 +0.01 40 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.30 0.00 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.37 +0.01 40 0 21 0
29JUN27 7.75 P 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.53 +0.01 40 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.61 +0.01 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.72 +0.02 40 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.82 +0.01 40 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.94 +0.02 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.07 +0.03 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.19 +0.02 40 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.34 +0.03 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.48 +0.03 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.80 +0.04 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.14 +0.04 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.51 +0.05 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.90 +0.05 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.31 +0.06 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.73 +0.06 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.17 +0.07 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.63 +0.08 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.09 +0.08 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.56 +0.08 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.05 +0.09 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.54 +0.09 40 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.04 +0.10 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.54 +0.10 44 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.42 0.00 40 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.50 +0.01 40 0 10 0
29SEP27 7.75 P 0.00 0.00 0.00 0.58 +0.01 40 0 10 0
29SEP27 8.00 P 0.00 0.00 0.00 0.67 +0.01 40 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.77 +0.02 40 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.88 +0.02 40 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 0.98 +0.01 40 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.11 +0.02 40 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.24 +0.03 40 0 10 0
29SEP27 9.50 P 0.00 0.00 0.00 1.37 +0.03 40 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.51 +0.03 40 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.66 +0.03 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.97 +0.04 40 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 2.30 +0.03 40 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.67 +0.05 40 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.04 +0.05 40 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.44 +0.06 40 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.84 +0.05 40 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.27 +0.06 40 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.71 +0.07 40 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.16 +0.08 40 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.62 +0.08 40 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.08 +0.08 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.56 +0.08 40 0 0 0
TOTAL PUT 21 4,174 +18
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$ 146.300
16OCT26 116.00 C 0.00 0.00 0.00 30.33 +3.09 0 0 0 0
16OCT26 117.00 C 0.00 0.00 0.00 29.33 +3.09 0 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 28.33 +3.08 0 0 0 0
16OCT26 119.00 C 0.00 0.00 0.00 27.33 +3.08 0 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 26.33 +3.08 0 0 0 0
16OCT26 121.00 C 0.00 0.00 0.00 25.34 +3.08 75 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 24.34 +3.07 72 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 23.34 +3.06 69 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 22.35 +3.06 72 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 21.35 +3.03 69 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 20.36 +3.02 69 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 19.37 +2.99 69 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 18.39 +2.97 70 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 17.41 +2.93 69 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 16.44 +2.89 69 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 15.48 +2.84 70 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 14.53 +2.78 70 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 13.59 +2.71 69 0 2 0
16OCT26 134.00 C 0.00 0.00 0.00 12.67 +2.64 69 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 11.77 +2.55 70 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 10.89 +2.46 70 0 1 0
16OCT26 137.00 C 0.00 0.00 0.00 10.03 +2.35 69 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 9.20 +2.24 69 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 8.15 +1.87 62 0 3 0
16OCT26 140.00 C 3.06 3.06 3.06 7.70 +2.22 71 15 17 -10
16OCT26 141.00 C 6.80 6.80 6.80 6.80 +1.88 67 1 8 0
16OCT26 142.00 C 0.00 0.00 0.00 6.24 +1.88 70 0 13 0
16OCT26 143.00 C 0.00 0.00 0.00 5.49 +1.59 68 0 2 0
16OCT26 144.00 C 6.00 6.00 6.00 4.88 +1.29 68 1 16 0
16OCT26 145.00 C 3.80 3.80 3.61 4.47 +1.43 71 5 8 0
16OCT26 146.00 C 0.00 0.00 0.00 3.84 +1.17 69 0 1 0
16OCT26 147.00 C 0.00 0.00 0.00 3.40 +1.06 70 0 3 0
16OCT26 148.00 C 0.00 0.00 0.00 2.90 +0.86 68 0 23 0
16OCT26 149.00 C 0.94 0.94 0.94 2.54 +0.79 69 15 35 +15
16OCT26 150.00 C 2.25 2.25 2.25 2.25 +0.76 71 1 81 -1
16OCT26 152.50 C 1.61 2.00 1.42 1.52 +0.55 71 22 29 +15
16OCT26 155.00 C 0.35 0.35 0.35 0.98 +0.37 70 15 106 0
16OCT26 157.50 C 0.00 0.00 0.00 0.61 +0.24 70 0 38 0
16OCT26 160.00 C 0.15 0.18 0.15 0.36 +0.14 70 3 85 0
16OCT26 162.50 C 0.00 0.00 0.00 0.21 +0.08 70 0 57 0
16OCT26 165.00 C 0.00 0.00 0.00 0.12 +0.05 70 0 11 0
16OCT26 167.50 C 0.00 0.00 0.00 0.06 +0.02 70 0 0 0
16OCT26 170.00 C 0.10 0.10 0.10 0.04 +0.02 72 15 35 +15
16OCT26 172.50 C 0.00 0.00 0.00 0.02 +0.01 72 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
16OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 82 0 75 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 87 0 40 0
16OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 23.57 - 57 0 0 -
23OCT26 124.00 C 0.00 0.00 0.00 22.60 - 56 0 0 -
23OCT26 125.00 C 0.00 0.00 0.00 21.65 - 56 0 0 -
23OCT26 126.00 C 0.00 0.00 0.00 20.71 - 56 0 0 -
23OCT26 127.00 C 0.00 0.00 0.00 19.78 +2.74 56 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 18.85 +2.68 56 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 17.94 +2.63 56 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 17.05 +2.57 56 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 16.17 +2.51 56 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 15.31 +2.44 56 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 14.46 +2.36 56 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 13.64 +2.29 56 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 12.83 +2.20 56 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 12.05 +2.12 56 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 11.29 +2.03 56 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 10.56 +1.94 56 0 0 0
23OCT26 139.00 C 5.00 5.00 5.00 9.85 +1.85 56 1 1 +1
23OCT26 140.00 C 0.00 0.00 0.00 9.17 +1.92 56 0 0 0
23OCT26 141.00 C 0.00 0.00 0.00 8.52 +1.80 56 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 7.90 +1.72 56 0 0 0
23OCT26 143.00 C 5.55 5.55 5.55 7.52 +1.79 59 1 1 0
23OCT26 144.00 C 0.00 0.00 0.00 6.64 +1.35 55 0 0 0
23OCT26 145.00 C 5.50 5.50 5.50 6.22 +1.36 56 4 4 +4
23OCT26 146.00 C 0.00 0.00 0.00 5.73 +1.26 57 0 0 0
23OCT26 147.00 C 0.00 0.00 0.00 5.27 +1.17 57 0 0 0
23OCT26 148.00 C 0.00 0.00 0.00 4.73 +0.97 56 0 1 0
23OCT26 149.00 C 0.00 0.00 0.00 4.46 +1.02 58 0 0 0
23OCT26 150.00 C 5.08 5.08 4.14 3.93 +0.79 56 31 31 +31
23OCT26 152.50 C 2.30 2.30 2.30 3.17 +0.74 57 1 1 +1
23OCT26 155.00 C 3.05 3.05 2.60 2.44 +0.58 57 2 4 +1
23OCT26 157.50 C 0.00 0.00 0.00 1.84 +0.44 57 0 0 0
23OCT26 160.00 C 1.55 1.55 1.55 1.37 +0.33 57 3 3 +3
23OCT26 162.50 C 1.30 1.30 1.21 1.01 +0.25 57 19 17 +17
23OCT26 165.00 C 0.00 0.00 0.00 0.73 +0.18 57 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 0.52 +0.13 57 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 0.36 +0.09 56 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 0.25 +0.06 56 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.17 +0.04 56 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 0.12 +0.03 57 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 0.08 +0.02 57 0 4 0
23OCT26 182.50 C 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 81.39 +3.09 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 78.90 +3.10 115 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 76.40 +3.09 96 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 73.90 +3.09 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 71.41 +3.10 98 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 68.91 +3.09 66 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 66.41 +3.09 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 63.92 +3.10 84 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 61.42 +3.09 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 58.92 +3.09 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 56.43 +3.09 70 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 53.93 +3.09 0 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 51.44 +3.09 67 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 48.94 +3.09 58 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 46.44 +3.08 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 43.95 +3.08 55 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 41.46 +3.07 56 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 38.83 +2.91 0 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 36.49 +3.03 55 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 33.90 +2.88 0 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 31.45 +2.83 0 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 29.15 +2.90 56 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 26.76 +2.82 56 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 24.42 +2.73 56 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 22.13 +2.61 56 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 19.92 +2.47 56 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 17.80 +2.32 56 0 301 0
29OCT26 132.50 C 0.00 0.00 0.00 15.78 +2.15 56 0 22 0
29OCT26 135.00 C 0.00 0.00 0.00 13.88 +1.97 56 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 12.10 +1.78 56 0 16 0
29OCT26 140.00 C 11.50 11.69 11.50 10.46 +1.58 56 2 202 -2
29OCT26 142.50 C 0.00 0.00 0.00 9.01 +1.55 56 0 537 0
29OCT26 145.00 C 6.36 8.89 6.36 7.74 +1.38 57 10 107 +1
29OCT26 147.50 C 0.00 0.00 0.00 6.44 +1.05 56 0 29 0
29OCT26 150.00 C 4.52 5.72 4.52 5.51 +0.99 57 28 167 +20
29OCT26 152.50 C 4.00 4.50 4.00 4.55 +0.76 57 6 136 +4
29OCT26 155.00 C 2.21 2.21 2.21 3.73 +0.63 57 2 157 -2
29OCT26 157.50 C 0.00 0.00 0.00 3.03 +0.51 57 0 68 0
29OCT26 160.00 C 1.90 3.00 1.90 2.44 +0.41 56 19 1,468 -8
29OCT26 162.50 C 0.00 0.00 0.00 1.95 +0.33 56 0 44 0
29OCT26 165.00 C 1.90 1.90 1.89 1.54 +0.25 56 4 616 0
29OCT26 167.50 C 0.00 0.00 0.00 1.21 +0.20 56 0 60 0
29OCT26 170.00 C 0.00 0.00 0.00 0.94 +0.15 56 0 150 0
29OCT26 172.50 C 0.50 1.38 0.50 0.73 +0.11 56 4 102 +1
29OCT26 175.00 C 0.00 0.00 0.00 0.56 +0.09 56 0 246 0
29OCT26 177.50 C 0.00 0.00 0.00 0.42 +0.06 56 0 28 0
29OCT26 180.00 C 0.00 0.00 0.00 0.32 +0.04 56 0 84 0
29OCT26 182.50 C 0.00 0.00 0.00 0.24 +0.03 56 0 20 0
29OCT26 185.00 C 0.00 0.00 0.00 0.18 +0.02 56 0 73 0
29OCT26 187.50 C 0.00 0.00 0.00 0.13 +0.01 56 0 637 0
27NOV26 95.00 C 0.00 0.00 0.00 51.81 +3.04 57 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 49.38 +3.03 57 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 46.96 +3.00 57 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 44.58 +2.36 57 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 42.22 +2.94 57 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 39.89 +2.89 57 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 37.61 +2.85 57 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 35.37 +2.79 57 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 33.19 +2.74 57 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 31.06 +2.67 57 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 28.99 +2.59 57 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 27.00 +2.51 57 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 25.07 +2.42 57 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 23.23 +2.34 57 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 21.46 +2.24 57 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 19.78 +2.14 57 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 18.18 +2.03 57 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 17.02 +2.28 59 0 83 0
27NOV26 140.00 C 11.79 11.79 11.75 15.24 +1.95 57 10 353 -10
27NOV26 142.50 C 0.00 0.00 0.00 13.72 +1.72 56 0 428 0
27NOV26 145.00 C 0.00 0.00 0.00 12.53 +1.67 56 0 127 0
27NOV26 147.50 C 8.00 8.00 8.00 11.43 +1.43 57 1 61 -1
27NOV26 150.00 C 0.00 0.00 0.00 10.38 +1.32 57 0 171 0
27NOV26 152.50 C 9.45 9.45 9.45 9.36 +1.12 57 6 93 -6
27NOV26 155.00 C 8.20 8.75 8.20 8.54 +1.10 57 29 534 +5
27NOV26 157.50 C 0.00 0.00 0.00 7.67 +0.97 57 0 58 0
27NOV26 160.00 C 5.01 7.60 5.01 7.02 +1.03 58 36 428 -10
27NOV26 162.50 C 6.48 6.48 6.48 6.31 +0.97 58 1 125 +1
27NOV26 165.00 C 5.55 5.55 5.54 5.64 +0.89 58 10 383 +10
27NOV26 167.50 C 4.14 5.70 4.14 5.03 +0.81 58 61 356 +60
27NOV26 170.00 C 3.73 4.83 3.73 4.48 +0.74 58 32 1,162 0
27NOV26 172.50 C 0.00 0.00 0.00 3.98 +0.67 58 0 61 0
27NOV26 175.00 C 3.90 3.90 3.90 3.53 +0.60 58 2 35 0
27NOV26 177.50 C 0.00 0.00 0.00 3.13 +0.55 58 0 45 0
27NOV26 180.00 C 0.00 0.00 0.00 2.76 +0.49 58 0 88 0
27NOV26 182.50 C 0.00 0.00 0.00 2.44 +0.45 58 0 19 0
27NOV26 185.00 C 2.60 2.70 2.60 2.15 +0.40 58 4 44 +4
27NOV26 187.50 C 1.90 1.90 1.90 1.89 +0.36 58 3 382 0
30DEC26 65.00 C 0.00 0.00 0.00 81.40 +2.74 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 79.28 +3.09 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 76.40 +2.90 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 74.33 +3.08 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 71.93 +3.15 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 69.40 +3.07 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 67.04 +2.65 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 64.27 +2.49 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 62.08 +2.98 56 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 59.66 +3.01 56 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 57.27 +2.99 56 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 54.39 +2.45 0 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 52.55 +2.93 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 50.41 +2.91 59 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 47.85 +2.45 55 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 45.72 +2.81 56 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 43.52 +2.76 56 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 41.37 +2.71 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 38.74 +1.59 52 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 37.03 +2.16 55 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 35.22 +2.53 56 0 19 0
30DEC26 117.50 C 0.00 0.00 0.00 33.28 +2.45 56 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 31.11 +2.26 55 0 2,013 0
30DEC26 122.50 C 0.00 0.00 0.00 29.59 +2.44 56 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 27.24 +1.62 53 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 26.17 +2.14 56 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 24.56 +1.48 56 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 22.63 +1.59 55 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 21.54 +1.89 56 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 20.14 +1.30 56 0 71 0
30DEC26 140.00 C 0.00 0.00 0.00 19.36 +1.78 58 0 321 0
30DEC26 142.50 C 15.70 15.70 15.70 17.53 +1.81 56 1 55 0
30DEC26 145.00 C 0.00 0.00 0.00 16.33 +1.57 56 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 15.10 +1.45 56 0 16 0
30DEC26 150.00 C 0.00 0.00 0.00 14.17 +1.36 56 0 3,560 0
30DEC26 152.50 C 0.00 0.00 0.00 13.34 +1.44 57 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 12.36 +1.28 57 0 62 0
30DEC26 157.50 C 9.92 9.92 9.92 11.50 +1.18 57 15 121 +15
30DEC26 160.00 C 0.00 0.00 0.00 10.72 +1.15 57 0 77 0
30DEC26 162.50 C 0.00 0.00 0.00 9.90 +1.07 57 0 38 0
30DEC26 165.00 C 9.12 9.12 9.12 9.15 +1.01 57 20 157 +20
30DEC26 167.50 C 0.00 0.00 0.00 8.44 +0.94 57 0 61 0
30DEC26 170.00 C 8.65 8.65 8.65 7.78 +0.88 57 1 462 0
30DEC26 172.50 C 0.00 0.00 0.00 6.95 +0.61 56 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 6.40 +0.57 56 0 72 0
30DEC26 177.50 C 0.00 0.00 0.00 5.88 +0.53 56 0 109 0
30DEC26 180.00 C 5.11 5.11 5.11 5.57 +0.66 57 1 65 +1
30DEC26 182.50 C 0.00 0.00 0.00 4.96 +0.46 56 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 4.55 +0.43 56 0 319 0
30DEC26 187.50 C 0.00 0.00 0.00 4.17 +0.40 56 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 3.82 +0.37 56 0 26 0
30DEC26 192.50 C 0.00 0.00 0.00 3.50 +0.35 56 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 3.20 +0.32 56 0 109 0
30DEC26 197.50 C 0.00 0.00 0.00 2.93 +0.30 56 0 26 0
30DEC26 200.00 C 0.00 0.00 0.00 2.68 +0.28 56 0 219 0
30DEC26 205.00 C 0.00 0.00 0.00 2.23 +0.23 56 0 29 0
30DEC26 210.00 C 3.00 3.00 3.00 1.86 +0.20 56 10 39 0
30DEC26 215.00 C 0.00 0.00 0.00 1.54 +0.17 56 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 1.28 +0.18 56 0 174 0
30DEC26 225.00 C 0.00 0.00 0.00 1.06 +0.15 56 0 35 0
30DEC26 230.00 C 0.00 0.00 0.00 0.90 +0.13 57 0 181 0
30DEC26 235.00 C 1.00 1.00 1.00 0.72 +0.10 56 1 65 +1
30DEC26 240.00 C 0.00 0.00 0.00 0.60 +0.09 56 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 0.49 +0.07 56 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 0.40 +0.06 56 0 164 0
30DEC26 255.00 C 0.00 0.00 0.00 0.33 +0.05 56 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.27 +0.04 56 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 0.22 +0.03 56 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.18 +0.02 56 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 0.15 +0.02 56 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.12 +0.02 56 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.08 0.00 56 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.07 +0.01 56 0 0 0
30DEC26 300.00 C 0.23 0.40 0.23 0.06 +0.01 57 27 1,083 0
28JAN27 112.50 C 0.00 0.00 0.00 39.07 +2.65 57 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 37.21 +2.56 57 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 35.40 +2.50 57 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 33.66 +2.44 57 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 31.97 +2.38 57 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 30.34 +2.32 57 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 28.76 +2.25 57 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 27.25 +2.19 57 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 25.79 +2.12 57 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 23.80 +1.46 55 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 22.45 +1.38 55 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 21.78 +2.06 57 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 20.45 +1.83 57 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 19.35 +1.63 57 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 18.29 +1.56 57 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 17.26 +1.61 57 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 16.31 +1.55 58 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 15.35 +1.24 58 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 14.50 +1.25 58 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 13.68 +1.32 58 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 12.90 +1.60 58 0 212 0
28JAN27 165.00 C 10.59 12.48 10.59 12.11 +1.21 58 69 238 +69
28JAN27 167.50 C 9.76 11.80 9.76 11.46 +1.56 58 100 100 +85
28JAN27 170.00 C 9.20 11.87 9.20 10.75 +1.48 58 218 203 +202
30MAR27 65.00 C 0.00 0.00 0.00 82.24 +3.06 58 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 79.83 +1.72 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 77.44 +3.04 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 75.07 +3.02 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 72.72 +3.00 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 71.03 +3.62 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 68.10 +2.96 57 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 66.47 +3.59 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 64.12 +3.42 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 62.05 +3.53 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 59.24 +2.85 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 57.78 +3.46 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 55.06 +2.81 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 53.38 +1.88 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 51.03 +2.69 57 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 49.11 +2.70 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 47.19 +2.62 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 45.35 +2.55 57 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 44.06 +3.02 59 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 42.58 +3.28 60 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 40.08 +2.37 57 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 38.50 +2.38 57 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 36.92 +2.37 57 0 65 0
30MAR27 122.50 C 0.00 0.00 0.00 36.39 +2.34 61 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 33.83 +2.17 57 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 33.00 +2.72 59 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 31.92 +3.02 60 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 30.01 +2.41 58 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 29.21 +2.80 60 0 300 0
30MAR27 137.50 C 0.00 0.00 0.00 27.98 +2.75 60 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 25.98 +1.50 57 0 77 0
30MAR27 142.50 C 0.00 0.00 0.00 25.27 +1.86 59 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 24.17 +1.79 59 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 23.14 +1.75 59 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 22.14 +1.69 59 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 21.18 +1.67 59 0 290 0
30MAR27 155.00 C 0.00 0.00 0.00 20.24 +1.65 59 0 1,500 0
30MAR27 157.50 C 0.00 0.00 0.00 19.26 +1.50 59 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 18.43 +1.49 59 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 17.60 +1.49 59 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 16.78 +1.49 59 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 15.96 +1.41 59 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 15.15 +1.25 58 0 393 0
30MAR27 172.50 C 0.00 0.00 0.00 14.49 +1.63 58 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 13.84 +1.24 58 0 314 0
30MAR27 177.50 C 0.00 0.00 0.00 12.81 +1.21 57 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 12.54 +1.23 58 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 11.55 +0.74 57 0 2 0
30MAR27 185.00 C 0.00 0.00 0.00 10.99 +0.67 57 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 10.51 +0.69 57 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 10.33 +1.01 58 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 9.55 +0.99 57 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 9.33 +0.98 58 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 8.84 +1.09 58 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 8.41 +0.79 58 0 240 0
30MAR27 205.00 C 0.00 0.00 0.00 7.45 +0.77 57 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 6.93 +0.97 58 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 6.02 +0.42 57 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 5.67 +0.60 58 0 72 0
30MAR27 225.00 C 0.00 0.00 0.00 5.14 +0.73 58 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 4.48 +0.39 57 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 4.17 +0.45 58 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 3.80 +0.44 58 0 41 0
30MAR27 245.00 C 0.00 0.00 0.00 3.44 +0.45 58 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 3.07 +0.36 58 0 71 0
30MAR27 255.00 C 0.00 0.00 0.00 2.71 +0.24 57 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 2.47 +0.25 57 0 304 0
30MAR27 265.00 C 0.00 0.00 0.00 2.30 +0.32 58 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 1.99 +0.19 57 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 1.80 +0.16 57 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 1.65 +0.22 57 0 41 0
30MAR27 285.00 C 0.00 0.00 0.00 1.54 +0.26 58 0 105 0
30MAR27 290.00 C 2.60 2.60 2.60 1.38 +0.23 58 1 313 0
29JUN27 65.00 C 0.00 0.00 0.00 83.65 +2.64 68 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 81.47 +2.93 68 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 78.70 +2.49 63 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 76.93 +2.54 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 74.75 +2.61 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 72.62 +2.89 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 70.83 +3.25 65 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 68.81 +3.25 65 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 66.36 +2.80 63 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 63.96 +2.32 60 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 62.00 +2.31 60 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 60.07 +2.19 59 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 58.19 +2.23 59 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 56.69 +2.47 60 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 54.91 +2.58 60 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 53.25 +2.65 60 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 51.54 +2.37 60 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 49.70 +2.35 59 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 48.27 +2.43 60 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 46.50 +1.80 59 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 44.95 +1.46 59 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 43.64 +1.86 59 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 42.02 +1.44 59 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 40.62 +1.60 59 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 39.28 +1.65 58 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 37.95 +1.39 58 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 36.25 +1.15 58 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 35.27 +1.20 58 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 34.63 +1.75 59 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 33.13 +1.33 58 0 98 0
29JUN27 140.00 C 0.00 0.00 0.00 32.60 +2.42 60 0 91 0
29JUN27 142.50 C 0.00 0.00 0.00 31.02 +1.41 59 0 102 0
29JUN27 145.00 C 0.00 0.00 0.00 30.88 +2.41 61 0 31 0
29JUN27 147.50 C 0.00 0.00 0.00 28.87 +1.26 58 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 28.49 +2.32 60 0 60 0
29JUN27 152.50 C 0.00 0.00 0.00 26.88 +0.89 58 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 25.97 +2.09 58 0 15 0
29JUN27 157.50 C 0.00 0.00 0.00 25.66 +2.06 60 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 24.96 +1.84 60 0 151 0
29JUN27 162.50 C 0.00 0.00 0.00 23.38 +0.79 58 0 30 0
29JUN27 165.00 C 0.00 0.00 0.00 23.37 +1.42 60 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 22.79 +1.66 60 0 36 0
29JUN27 170.00 C 0.00 0.00 0.00 20.78 +0.38 58 0 530 0
29JUN27 172.50 C 0.00 0.00 0.00 20.17 +0.54 58 0 60 0
29JUN27 175.00 C 0.00 0.00 0.00 19.82 +1.00 59 0 75 0
29JUN27 177.50 C 0.00 0.00 0.00 18.95 +0.59 58 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 18.58 +0.83 59 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 17.98 +0.84 59 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 17.43 +0.89 59 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 17.29 +1.36 60 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 50.72 +1.87 59 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 49.28 +1.80 59 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 48.02 +1.53 59 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 46.75 +1.58 59 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 45.48 +1.58 59 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 44.21 +2.54 59 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 42.95 +1.75 59 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 41.76 +2.35 59 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 40.68 +2.34 59 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 39.61 +2.35 59 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 38.60 +2.42 60 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 37.57 +2.30 60 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 36.37 +2.06 59 0 0 0
29SEP27 145.00 C 35.74 35.74 35.74 35.20 +1.79 59 15 15 +15
29SEP27 147.50 C 0.00 0.00 0.00 34.32 +1.90 59 0 30 0
29SEP27 150.00 C 0.00 0.00 0.00 33.60 +2.10 60 0 20 0
29SEP27 152.50 C 0.00 0.00 0.00 32.51 +1.64 59 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 31.64 +1.60 59 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 30.81 +1.53 59 0 15 0
29SEP27 160.00 C 0.00 0.00 0.00 30.00 +1.82 60 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 29.22 +1.74 60 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 28.46 +1.72 60 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 27.72 +1.55 60 0 5 0
29SEP27 170.00 C 0.00 0.00 0.00 27.11 +1.36 60 0 21 0
29SEP27 172.50 C 0.00 0.00 0.00 26.19 +1.91 59 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 25.69 +1.42 60 0 15 0
29SEP27 177.50 C 0.00 0.00 0.00 24.76 +1.22 59 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 24.57 +1.72 60 0 6 0
29SEP27 182.50 C 0.00 0.00 0.00 23.97 +1.70 61 0 16 0
29SEP27 185.00 C 0.00 0.00 0.00 23.39 +1.69 61 0 15 0
29SEP27 187.50 C 0.00 0.00 0.00 22.66 +1.54 60 0 15 0
TOTAL CALL 904 37,895 +567
16OCT26 116.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 10 0
16OCT26 123.00 P 0.00 0.00 0.00 0.01 -0.03 71 0 4 0
16OCT26 124.00 P 0.00 0.00 0.00 0.01 -0.05 68 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 0.02 -0.05 71 0 20 0
16OCT26 126.00 P 0.00 0.00 0.00 0.03 -0.07 71 0 20 0
16OCT26 127.00 P 0.00 0.00 0.00 0.04 -0.09 70 0 5 0
16OCT26 128.00 P 0.00 0.00 0.00 0.06 -0.12 71 0 0 0
16OCT26 129.00 P 0.09 0.09 0.09 0.08 -0.16 70 10 11 +10
16OCT26 130.00 P 0.00 0.00 0.00 0.10 -0.19 69 0 16 0
16OCT26 131.00 P 0.00 0.00 0.00 0.15 -0.23 70 0 39 0
16OCT26 132.00 P 0.00 0.00 0.00 0.18 -0.33 69 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 0.25 -0.37 69 0 4 0
16OCT26 134.00 P 1.10 1.10 1.10 0.32 -0.45 69 15 125 0
16OCT26 135.00 P 1.35 1.35 1.35 0.42 -0.52 69 15 84 0
16OCT26 136.00 P 1.30 1.30 1.30 0.54 -0.61 69 2 59 0
16OCT26 137.00 P 0.00 0.00 0.00 0.67 -0.72 69 0 17 0
16OCT26 138.00 P 0.00 0.00 0.00 0.84 -0.82 69 0 86 0
16OCT26 139.00 P 1.30 1.30 1.30 1.03 -0.95 69 2 0 -2
16OCT26 140.00 P 0.00 0.00 0.00 1.27 -1.09 69 0 180 0
16OCT26 141.00 P 1.30 1.30 1.30 1.52 -1.26 68 2 7 +2
16OCT26 142.00 P 1.58 1.58 1.58 1.83 -1.41 68 2 6 +2
16OCT26 143.00 P 0.00 0.00 0.00 2.17 -1.59 68 0 30 0
16OCT26 144.00 P 0.00 0.00 0.00 2.56 -1.76 68 0 35 0
16OCT26 145.00 P 3.00 3.00 3.00 2.97 -1.92 68 2 8 +2
16OCT26 146.00 P 3.60 3.60 3.60 3.56 -2.02 70 5 7 +5
16OCT26 147.00 P 0.00 0.00 0.00 4.14 -1.91 71 0 1 0
16OCT26 148.00 P 0.00 0.00 0.00 4.55 -2.19 68 0 1 0
16OCT26 149.00 P 0.00 0.00 0.00 5.39 -2.05 73 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 5.93 -2.27 71 0 0 0
16OCT26 152.50 P 0.00 0.00 0.00 7.75 -2.45 72 0 0 0
16OCT26 155.00 P 0.00 0.00 0.00 9.75 -2.60 73 0 0 0
16OCT26 157.50 P 0.00 0.00 0.00 11.75 -2.87 69 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 14.02 -2.95 70 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 16.37 -3.02 69 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 18.79 -3.05 70 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 21.24 -3.07 70 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 23.71 -3.09 69 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 26.20 -3.10 0 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 28.70 -3.10 0 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 31.20 -3.10 0 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 33.70 -3.10 0 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 36.20 -3.10 0 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 38.70 -3.10 0 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 41.20 -3.10 0 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 43.70 -3.10 0 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 46.20 -3.10 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 0.16 - 57 0 0 -
23OCT26 124.00 P 0.00 0.00 0.00 0.20 - 57 0 0 -
23OCT26 125.00 P 0.00 0.00 0.00 0.23 - 56 0 0 -
23OCT26 126.00 P 0.00 0.00 0.00 0.30 - 57 0 0 -
23OCT26 127.00 P 0.00 0.00 0.00 0.37 -0.32 56 0 30 0
23OCT26 128.00 P 0.00 0.00 0.00 0.44 -0.38 56 0 30 0
23OCT26 129.00 P 0.00 0.00 0.00 0.55 -0.41 57 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 0.64 -0.48 56 0 8 0
23OCT26 131.00 P 0.00 0.00 0.00 0.76 -0.54 56 0 0 0
23OCT26 132.00 P 0.00 0.00 0.00 0.87 -0.62 56 0 0 0
23OCT26 133.00 P 0.00 0.00 0.00 1.01 -0.71 56 0 0 0
23OCT26 134.00 P 3.20 3.20 3.20 1.19 -0.78 56 20 20 +5
23OCT26 135.00 P 0.00 0.00 0.00 1.37 -0.85 56 0 11 0
23OCT26 136.00 P 2.80 2.80 2.80 1.60 -0.93 56 2 2 +2
23OCT26 137.00 P 4.50 4.50 4.50 1.83 -1.02 56 1 1 +1
23OCT26 138.00 P 1.86 1.86 1.86 2.07 -1.15 55 2 77 +2
23OCT26 139.00 P 2.06 2.06 2.06 2.37 -1.25 55 2 2 +2
23OCT26 140.00 P 0.00 0.00 0.00 2.68 -1.39 55 0 1 0
23OCT26 141.00 P 0.00 0.00 0.00 3.05 -1.46 56 0 0 0
23OCT26 142.00 P 0.00 0.00 0.00 3.45 -1.58 56 0 0 0
23OCT26 143.00 P 0.00 0.00 0.00 3.85 -1.70 56 0 1 0
23OCT26 144.00 P 0.00 0.00 0.00 4.23 -1.87 55 0 0 0
23OCT26 145.00 P 0.00 0.00 0.00 4.70 -1.98 55 0 1 0
23OCT26 146.00 P 0.00 0.00 0.00 5.22 -2.07 56 0 0 0
23OCT26 147.00 P 0.00 0.00 0.00 5.71 -2.23 55 0 0 0
23OCT26 148.00 P 0.00 0.00 0.00 6.28 -1.86 56 0 15 0
23OCT26 149.00 P 0.00 0.00 0.00 6.87 -2.16 56 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 7.71 -2.02 58 0 0 0
23OCT26 152.50 P 0.00 0.00 0.00 9.16 -2.37 56 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 10.94 -2.52 56 0 0 0
23OCT26 157.50 P 0.00 0.00 0.00 12.86 -2.67 56 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 14.92 -2.77 56 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 17.07 -2.85 56 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 19.30 -2.92 56 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 21.60 -2.97 56 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 23.95 -3.02 56 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 26.36 -3.04 56 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 28.79 -3.06 56 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 31.24 -3.08 56 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 33.72 -3.09 57 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 36.20 -3.10 0 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 38.70 -3.10 0 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 41.42 -2.88 82 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 43.70 -3.10 0 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 46.41 -2.89 89 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 130 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 113 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 108 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 103 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 93 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 89 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 80 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 76 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 68 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 64 0 177 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 78 0
29OCT26 107.50 P 0.00 0.00 0.00 0.02 -0.04 56 0 21 0
29OCT26 110.00 P 0.00 0.00 0.00 0.04 -0.06 57 0 305 0
29OCT26 112.50 P 0.00 0.00 0.00 0.07 -0.09 57 0 24 0
29OCT26 115.00 P 0.00 0.00 0.00 0.11 -0.14 56 0 136 0
29OCT26 117.50 P 0.00 0.00 0.00 0.19 -0.19 56 0 22 0
29OCT26 120.00 P 0.00 0.00 0.00 0.30 -0.25 56 0 175 0
29OCT26 122.50 P 0.00 0.00 0.00 0.46 -0.32 56 0 97 0
29OCT26 125.00 P 0.00 0.00 0.00 0.68 -0.43 56 0 195 0
29OCT26 127.50 P 0.00 0.00 0.00 0.97 -0.55 56 0 138 0
29OCT26 130.00 P 2.50 3.10 1.50 1.34 -0.68 56 39 416 +19
29OCT26 132.50 P 0.00 0.00 0.00 1.81 -0.86 56 0 117 0
29OCT26 135.00 P 0.00 0.00 0.00 2.40 -1.07 56 0 209 0
29OCT26 137.50 P 3.20 3.20 3.20 3.20 -1.10 57 1 141 0
29OCT26 140.00 P 4.75 4.75 3.64 4.01 -1.50 56 15 119 -7
29OCT26 142.50 P 0.00 0.00 0.00 5.07 -1.67 57 0 667 0
29OCT26 145.00 P 9.30 9.30 5.65 6.22 -1.93 56 2 48 0
29OCT26 147.50 P 0.00 0.00 0.00 7.40 -2.14 56 0 108 0
29OCT26 150.00 P 11.65 11.65 11.65 9.02 -2.37 57 2 1,871 -2
29OCT26 152.50 P 0.00 0.00 0.00 10.43 -2.36 56 0 56 0
29OCT26 155.00 P 12.00 12.00 12.00 12.14 -2.47 56 2 45 -2
29OCT26 157.50 P 0.00 0.00 0.00 13.95 -2.60 56 0 11 0
29OCT26 160.00 P 0.00 0.00 0.00 15.88 -2.70 56 0 42 0
29OCT26 162.50 P 0.00 0.00 0.00 17.91 -2.77 56 0 21 0
29OCT26 165.00 P 0.00 0.00 0.00 20.01 -2.86 56 0 11 0
29OCT26 167.50 P 0.00 0.00 0.00 22.20 -3.34 56 0 30 0
29OCT26 170.00 P 0.00 0.00 0.00 24.52 -2.87 57 0 110 0
29OCT26 172.50 P 0.00 0.00 0.00 26.73 -3.00 56 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 29.09 -3.01 56 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 31.46 -3.05 56 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 33.87 -3.06 56 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 36.31 -3.07 56 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 38.76 -3.08 56 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 41.66 -2.66 74 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.13 -0.05 57 0 81 0
27NOV26 97.50 P 0.00 0.00 0.00 0.19 -0.07 57 0 7 0
27NOV26 100.00 P 0.00 0.00 0.00 0.27 -0.08 57 0 58 0
27NOV26 102.50 P 0.00 0.00 0.00 0.38 -0.10 57 0 10 0
27NOV26 105.00 P 0.00 0.00 0.00 0.51 -0.15 57 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 0.67 -0.20 57 0 2 0
27NOV26 110.00 P 1.22 1.22 1.22 0.86 -0.24 57 2 312 +2
27NOV26 112.50 P 0.00 0.00 0.00 1.10 -0.29 57 0 114 0
27NOV26 115.00 P 0.00 0.00 0.00 1.37 -0.40 57 0 41 0
27NOV26 117.50 P 0.00 0.00 0.00 1.75 -0.40 56 0 67 0
27NOV26 120.00 P 2.89 2.89 2.17 2.14 -0.52 56 5 78 +4
27NOV26 122.50 P 0.00 0.00 0.00 2.64 -0.56 56 0 8 0
27NOV26 125.00 P 3.07 3.07 3.07 3.18 -0.66 56 2 237 0
27NOV26 127.50 P 0.00 0.00 0.00 3.83 -0.72 56 0 139 0
27NOV26 130.00 P 4.50 4.50 4.50 4.50 -0.86 56 20 993 0
27NOV26 132.50 P 0.00 0.00 0.00 5.32 -0.90 56 0 47 0
27NOV26 135.00 P 0.00 0.00 0.00 6.15 -1.18 56 0 102 0
27NOV26 137.50 P 0.00 0.00 0.00 7.15 -1.32 56 0 19 0
27NOV26 140.00 P 0.00 0.00 0.00 8.26 -1.43 56 0 78 0
27NOV26 142.50 P 0.00 0.00 0.00 9.48 -1.53 56 0 59 0
27NOV26 145.00 P 0.00 0.00 0.00 10.78 -1.62 57 0 95 0
27NOV26 147.50 P 11.70 11.70 11.70 12.16 -1.78 57 1 52 0
27NOV26 150.00 P 0.00 0.00 0.00 13.58 -1.87 57 0 637 0
27NOV26 152.50 P 0.00 0.00 0.00 15.04 -2.07 57 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 16.57 -2.48 57 0 182 0
27NOV26 157.50 P 0.00 0.00 0.00 18.29 -1.98 57 0 28 0
27NOV26 160.00 P 0.00 0.00 0.00 20.00 -2.07 57 0 522 0
27NOV26 162.50 P 0.00 0.00 0.00 21.80 -2.12 57 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 24.31 -1.57 61 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 26.13 -1.72 60 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 28.13 -1.76 61 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 30.18 -1.81 61 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 31.60 -2.49 57 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 33.70 -2.58 57 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 35.84 -2.65 57 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 38.05 -2.66 57 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 40.27 -2.73 57 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 42.52 -2.78 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 -0.01 57 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.07 -0.02 57 0 31 0
30DEC26 80.00 P 0.00 0.00 0.00 0.10 -0.03 57 0 86 0
30DEC26 82.50 P 0.00 0.00 0.00 0.14 -0.05 57 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.19 -0.07 56 0 407 0
30DEC26 87.50 P 0.00 0.00 0.00 0.26 -0.09 56 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 0.36 -0.10 57 0 147 0
30DEC26 92.50 P 0.00 0.00 0.00 0.47 -0.13 56 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 0.60 -0.16 56 0 37 0
30DEC26 97.50 P 0.00 0.00 0.00 0.77 -0.19 56 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 0.97 -0.24 56 0 494 0
30DEC26 102.50 P 0.00 0.00 0.00 1.21 -0.29 56 0 316 0
30DEC26 105.00 P 0.00 0.00 0.00 1.50 -0.32 56 0 343 0
30DEC26 107.50 P 0.00 0.00 0.00 1.82 -0.40 56 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 2.22 -0.41 56 0 692 0
30DEC26 112.50 P 0.00 0.00 0.00 2.62 -0.54 56 0 556 0
30DEC26 115.00 P 0.00 0.00 0.00 3.15 -0.55 56 0 152 0
30DEC26 117.50 P 0.00 0.00 0.00 3.68 -0.66 56 0 1,030 0
30DEC26 120.00 P 4.00 4.00 4.00 4.30 -0.72 56 2 2,004 0
30DEC26 122.50 P 0.00 0.00 0.00 4.99 -0.58 56 0 1,006 0
30DEC26 125.00 P 0.00 0.00 0.00 5.74 -0.67 57 0 1,483 0
30DEC26 127.50 P 0.00 0.00 0.00 6.35 -0.90 55 0 65 0
30DEC26 130.00 P 7.28 7.28 6.90 7.18 -1.00 55 16 206 -15
30DEC26 132.50 P 0.00 0.00 0.00 8.08 -1.12 55 0 63 0
30DEC26 135.00 P 9.30 9.30 9.30 9.10 -1.26 55 7 39 0
30DEC26 137.50 P 0.00 0.00 0.00 10.13 -1.46 55 0 18 0
30DEC26 140.00 P 0.00 0.00 0.00 11.51 -1.09 56 0 316 0
30DEC26 142.50 P 0.00 0.00 0.00 12.72 -1.53 56 0 43 0
30DEC26 145.00 P 0.00 0.00 0.00 14.07 -1.62 56 0 78 0
30DEC26 147.50 P 15.26 15.40 15.26 15.48 -1.69 56 500 525 +485
30DEC26 150.00 P 0.00 0.00 0.00 16.96 -1.67 56 0 3,569 0
30DEC26 152.50 P 0.00 0.00 0.00 18.41 -1.47 56 0 89 0
30DEC26 155.00 P 0.00 0.00 0.00 20.31 -1.18 58 0 146 0
30DEC26 157.50 P 0.00 0.00 0.00 21.99 -1.21 58 0 489 0
30DEC26 160.00 P 0.00 0.00 0.00 23.69 -1.65 58 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 25.37 -1.82 58 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 26.93 -2.12 57 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 28.84 -2.40 58 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 31.17 -1.78 60 0 69 0
30DEC26 172.50 P 0.00 0.00 0.00 33.03 -2.18 60 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 34.15 -2.83 56 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 37.14 -1.68 61 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 38.59 -2.55 58 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 40.20 -2.86 56 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 43.16 -2.21 60 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 45.34 -2.46 61 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 46.96 -2.97 58 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 48.83 -3.42 57 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 52.09 -2.03 63 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 54.32 -2.02 63 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 56.67 -2.08 64 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 61.22 -1.87 64 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 65.66 -1.93 64 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 70.00 -2.36 61 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 75.20 -1.86 66 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 79.77 -2.26 65 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 84.55 -2.31 65 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 88.81 -3.05 56 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 94.42 -2.40 68 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 99.43 -2.37 71 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 103.70 -3.10 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 109.09 -2.71 70 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 114.00 -2.80 70 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 118.82 -3.28 68 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 124.44 -2.36 81 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 129.34 -2.79 81 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 134.34 -2.46 83 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 139.05 -2.75 81 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 143.70 -3.10 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 148.96 -2.84 82 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 154.29 -2.84 89 0 0 0
28JAN27 112.50 P 5.30 5.30 5.30 4.23 -0.48 57 20 20 +20
28JAN27 115.00 P 0.00 0.00 0.00 4.84 -0.57 57 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 5.55 -0.56 57 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 6.25 -0.66 57 0 18 0
28JAN27 122.50 P 0.00 0.00 0.00 7.05 -0.51 57 0 140 0
28JAN27 125.00 P 0.00 0.00 0.00 7.74 -0.67 57 0 63 0
28JAN27 127.50 P 0.00 0.00 0.00 8.65 -0.71 57 0 279 0
28JAN27 130.00 P 0.00 0.00 0.00 9.47 -0.99 56 0 319 0
28JAN27 132.50 P 0.00 0.00 0.00 10.51 -0.95 56 0 105 0
28JAN27 135.00 P 0.00 0.00 0.00 11.56 -1.24 56 0 12 0
28JAN27 137.50 P 0.00 0.00 0.00 12.79 -1.09 57 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 14.06 -1.14 57 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 15.41 -1.18 57 0 7 0
28JAN27 145.00 P 0.00 0.00 0.00 16.69 -1.33 57 0 25 0
28JAN27 147.50 P 0.00 0.00 0.00 18.17 -1.38 57 0 30 0
28JAN27 150.00 P 0.00 0.00 0.00 19.67 -1.41 57 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 21.29 -1.28 58 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 22.62 -1.76 57 0 25 0
28JAN27 157.50 P 0.00 0.00 0.00 24.29 -1.59 58 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 26.32 -1.23 59 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 28.26 -0.97 60 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 30.06 -1.01 60 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 31.85 -1.05 60 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 33.73 -1.01 60 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.25 -0.03 57 0 193 0
30MAR27 67.50 P 0.00 0.00 0.00 0.33 -0.05 57 0 35 0
30MAR27 70.00 P 0.00 0.00 0.00 0.43 -0.05 57 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.55 -0.08 57 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 0.70 -0.09 57 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 0.86 -0.13 57 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.08 -0.13 57 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 1.30 -0.15 57 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 1.57 -0.19 57 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 1.88 -0.20 57 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 2.19 -0.27 57 0 255 0
30MAR27 92.50 P 0.00 0.00 0.00 2.54 -0.34 57 0 60 0
30MAR27 95.00 P 0.00 0.00 0.00 2.94 -0.27 57 0 39 0
30MAR27 97.50 P 0.00 0.00 0.00 3.35 -0.37 57 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 3.88 -0.39 57 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 4.42 -0.40 57 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 4.98 -0.47 57 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 5.63 -0.53 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 6.33 -0.53 57 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 7.03 -0.56 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 7.77 -0.70 57 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 8.65 -0.70 56 0 79 0
30MAR27 120.00 P 0.00 0.00 0.00 9.56 -0.67 56 0 67 0
30MAR27 122.50 P 0.00 0.00 0.00 10.41 -0.79 56 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 11.37 -1.27 56 0 38 0
30MAR27 127.50 P 0.00 0.00 0.00 12.43 -0.90 56 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 13.49 -0.91 56 0 702 0
30MAR27 132.50 P 0.00 0.00 0.00 14.56 -1.00 56 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 15.70 -1.12 56 0 1,995 0
30MAR27 137.50 P 0.00 0.00 0.00 16.95 -1.12 56 0 32 0
30MAR27 140.00 P 0.00 0.00 0.00 18.21 -1.19 56 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 19.47 -1.34 56 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 20.84 -1.41 56 0 330 0
30MAR27 147.50 P 0.00 0.00 0.00 22.28 -1.46 56 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 23.75 -1.32 56 0 688 0
30MAR27 152.50 P 0.00 0.00 0.00 25.56 -1.07 57 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 27.14 -1.10 57 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.87 -0.99 57 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 30.48 -0.79 57 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 32.21 -1.03 57 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 33.89 -1.03 57 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 35.56 -1.07 57 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 37.11 -2.03 57 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 39.36 -1.05 58 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 40.79 -1.52 57 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 43.10 -1.41 58 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 44.88 -1.40 58 0 142 0
30MAR27 182.50 P 0.00 0.00 0.00 46.48 -2.05 57 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 48.42 -1.69 57 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 50.97 -1.16 59 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 52.40 -2.10 57 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 55.03 -1.19 59 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 56.71 -1.58 58 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 58.39 -1.88 57 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 60.46 -1.91 57 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 64.58 -2.66 57 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 69.75 -1.52 60 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 73.21 -2.55 57 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 78.17 -1.69 59 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 82.76 -1.88 60 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 86.59 -2.67 57 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 91.16 -2.67 57 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 95.79 -2.69 57 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 100.43 -2.71 57 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 105.09 -2.80 57 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 109.84 -2.63 57 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 114.62 -2.84 57 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 119.41 -2.87 57 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 124.44 -2.71 59 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 129.41 -2.72 60 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 134.34 -2.61 61 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 139.42 -2.46 63 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 143.79 -3.04 57 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.95 -0.10 59 0 79 0
29JUN27 67.50 P 0.00 0.00 0.00 1.18 -0.11 59 0 1 0
29JUN27 70.00 P 0.00 0.00 0.00 1.42 -0.11 59 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 1.68 -0.17 59 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.02 -0.16 59 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 2.42 -0.10 59 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.79 -0.25 59 0 23 0
29JUN27 82.50 P 0.00 0.00 0.00 3.26 -0.25 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 3.73 -0.24 59 0 24 0
29JUN27 87.50 P 0.00 0.00 0.00 4.20 -0.20 59 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 4.70 -0.23 59 0 153 0
29JUN27 92.50 P 0.00 0.00 0.00 5.26 -0.23 59 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 5.87 -0.23 59 0 28 0
29JUN27 97.50 P 0.00 0.00 0.00 6.57 -0.18 59 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 7.25 -0.23 59 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 8.00 -0.22 59 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 8.68 -0.32 59 0 16 0
29JUN27 107.50 P 0.00 0.00 0.00 9.53 -0.34 59 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 10.27 -0.52 58 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 11.27 -0.44 58 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 12.10 -0.53 58 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 13.19 -0.46 58 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.35 -0.53 59 0 28 0
29JUN27 122.50 P 0.00 0.00 0.00 15.24 -0.61 58 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 16.22 -0.93 58 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 17.51 -0.77 58 0 90 0
29JUN27 130.00 P 0.00 0.00 0.00 18.67 -0.85 58 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 19.90 -0.85 58 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 21.04 -1.02 58 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 22.34 -1.08 58 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 23.69 -1.12 58 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 25.07 -1.16 58 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 26.49 -1.21 58 0 45 0
29JUN27 147.50 P 0.00 0.00 0.00 27.95 -1.25 58 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 29.55 -1.09 58 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 30.96 -1.32 58 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 32.54 -0.90 58 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 34.35 -0.90 58 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 35.98 -0.95 59 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 37.56 -1.06 58 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 39.47 -0.69 59 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 41.08 -0.92 59 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 42.40 -1.44 58 0 15 0
29JUN27 172.50 P 0.00 0.00 0.00 44.13 -1.55 58 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 46.57 -0.85 59 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 48.29 -0.99 59 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 50.24 -0.99 59 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 51.81 -1.29 59 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 53.64 -1.37 59 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 55.31 -1.64 58 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 14.63 -0.34 59 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 15.67 -0.46 59 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 16.73 -0.49 59 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 17.84 -0.47 59 0 1 0
29SEP27 122.50 P 0.00 0.00 0.00 18.99 -0.89 59 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 20.55 -0.18 60 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 21.56 -0.70 59 0 15 0
29SEP27 130.00 P 0.00 0.00 0.00 22.74 -0.47 59 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 24.01 -0.90 59 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 25.34 -0.49 59 0 15 0
29SEP27 137.50 P 0.00 0.00 0.00 26.70 -0.75 59 0 15 0
29SEP27 140.00 P 0.00 0.00 0.00 28.09 -1.00 59 0 15 0
29SEP27 142.50 P 0.00 0.00 0.00 29.53 -1.04 59 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 30.97 -0.97 59 0 16 0
29SEP27 147.50 P 0.00 0.00 0.00 32.78 -0.81 59 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 34.24 -0.54 59 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 35.48 -0.88 59 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 37.38 -0.58 59 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 38.75 -0.87 59 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 40.60 -0.65 59 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 42.20 -0.44 60 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 43.50 -1.14 59 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 45.40 -0.98 59 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 46.99 -0.86 59 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 48.74 -1.59 59 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 50.73 -1.35 59 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 52.56 -0.67 59 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 54.36 -1.32 59 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 56.38 -1.16 60 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 57.97 -1.48 59 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 60.30 -1.01 60 0 0 0
TOTAL PUT 718 37,710 +535
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$ 890.000
16OCT26 805.00 C 0.00 0.00 0.00 88.18 - 85 0 0 -
16OCT26 810.00 C 0.00 0.00 0.00 83.73 - 85 0 0 -
16OCT26 815.00 C 0.00 0.00 0.00 79.36 - 85 0 0 -
16OCT26 820.00 C 0.00 0.00 0.00 75.08 - 85 0 0 -
16OCT26 825.00 C 0.00 0.00 0.00 70.89 - 85 0 0 -
16OCT26 830.00 C 0.00 0.00 0.00 66.81 - 85 0 0 -
16OCT26 835.00 C 0.00 0.00 0.00 63.18 - 86 0 0 -
16OCT26 840.00 C 0.00 0.00 0.00 60.73 - 92 0 0 -
16OCT26 845.00 C 0.00 0.00 0.00 56.87 - 91 0 0 -
16OCT26 850.00 C 0.00 0.00 0.00 53.13 - 91 0 0 -
16OCT26 855.00 C 0.00 0.00 0.00 49.53 - 90 0 0 -
16OCT26 860.00 C 0.00 0.00 0.00 46.07 - 89 0 0 -
16OCT26 865.00 C 32.24 51.00 28.10 42.75 - 89 217 213 -
16OCT26 870.00 C 29.39 29.39 29.39 39.58 - 89 1 1 -
16OCT26 875.00 C 38.67 38.67 32.00 36.08 -12.28 87 6 1 +1
16OCT26 880.00 C 0.00 0.00 0.00 33.68 -11.64 88 0 0 0
16OCT26 885.00 C 28.98 28.98 28.98 30.95 -11.28 88 6 0 0
16OCT26 890.00 C 30.00 40.00 26.33 27.76 -11.76 85 9 8 +8
16OCT26 895.00 C 25.40 25.40 24.49 25.33 -11.51 85 2 2 +2
16OCT26 900.00 C 16.10 24.00 16.10 23.66 -10.66 87 47 15 +14
16OCT26 905.00 C 25.90 25.90 20.50 21.53 -10.85 87 2 140 0
16OCT26 910.00 C 16.15 17.50 12.60 18.81 -10.82 84 17 16 +16
16OCT26 915.00 C 0.00 0.00 0.00 17.68 -9.78 86 0 0 0
16OCT26 920.00 C 14.95 20.00 14.95 15.96 -9.47 86 16 16 +16
16OCT26 925.00 C 15.00 15.39 13.80 14.37 -8.84 86 32 46 -1
16OCT26 930.00 C 9.00 20.72 9.00 12.91 -8.79 86 16 7 +6
16OCT26 935.00 C 0.00 0.00 0.00 11.56 -8.45 86 0 54 0
16OCT26 940.00 C 15.09 15.09 9.69 10.33 -8.37 86 14 18 -1
16OCT26 945.00 C 0.00 0.00 0.00 9.20 -7.79 86 0 9 0
16OCT26 950.00 C 0.00 0.00 0.00 8.18 -7.41 86 0 24 0
16OCT26 955.00 C 0.00 0.00 0.00 7.25 -7.09 86 0 8 0
16OCT26 960.00 C 7.50 7.50 6.25 6.41 -6.71 86 12 155 -2
16OCT26 965.00 C 0.00 0.00 0.00 5.65 -6.29 86 0 57 0
16OCT26 970.00 C 4.89 7.40 4.89 4.97 -5.88 86 45 48 +45
16OCT26 975.00 C 4.30 4.30 4.30 4.36 -5.49 86 4 18 +4
16OCT26 980.00 C 4.00 4.00 4.00 3.81 -5.11 85 14 265 0
16OCT26 985.00 C 3.90 3.90 3.90 3.33 -4.73 85 2 10 0
16OCT26 990.00 C 0.00 0.00 0.00 2.81 -4.46 85 0 8 0
16OCT26 995.00 C 0.00 0.00 0.00 2.44 -4.11 85 0 9 0
16OCT26 1,000.00 C 2.80 6.00 2.80 2.11 -3.78 85 5 112 +3
16OCT26 1,005.00 C 4.54 4.54 4.54 1.83 -3.31 85 3 11 0
16OCT26 1,010.00 C 0.00 0.00 0.00 1.57 -3.03 85 0 25 0
16OCT26 1,015.00 C 0.00 0.00 0.00 1.35 -2.77 85 0 15 0
16OCT26 1,020.00 C 0.00 0.00 0.00 1.16 -2.52 85 0 23 0
16OCT26 1,025.00 C 0.00 0.00 0.00 0.99 -2.29 85 0 11 0
16OCT26 1,030.00 C 1.70 1.70 1.70 0.85 -2.07 85 15 28 0
16OCT26 1,035.00 C 1.43 1.43 1.43 0.72 -1.88 85 15 21 +15
16OCT26 1,040.00 C 0.00 0.00 0.00 0.61 -1.70 85 0 25 0
16OCT26 1,045.00 C 0.00 0.00 0.00 0.52 -1.52 85 0 36 0
16OCT26 1,050.00 C 1.80 1.80 1.60 0.44 -1.37 85 33 66 +22
16OCT26 1,055.00 C 0.00 0.00 0.00 0.37 -1.23 85 0 15 0
16OCT26 1,060.00 C 1.00 1.00 1.00 0.32 -1.09 85 2 12 +2
16OCT26 1,065.00 C 0.00 0.00 0.00 0.26 -0.98 85 0 1 0
16OCT26 1,070.00 C 0.00 0.00 0.00 0.22 -0.87 85 0 26 0
16OCT26 1,075.00 C 0.00 0.00 0.00 0.18 -0.78 85 0 15 0
16OCT26 1,080.00 C 0.00 0.00 0.00 0.15 -0.69 85 0 15 0
16OCT26 1,085.00 C 0.00 0.00 0.00 0.13 -0.60 85 0 30 0
16OCT26 1,090.00 C 0.00 0.00 0.00 0.10 -0.54 84 0 15 0
16OCT26 1,095.00 C 0.00 0.00 0.00 0.09 -0.47 85 0 9 0
16OCT26 1,100.00 C 0.80 0.80 0.63 0.07 -0.42 85 6 371 -6
16OCT26 1,105.00 C 0.00 0.00 0.00 0.06 -0.36 85 0 5 0
16OCT26 1,110.00 C 0.00 0.00 0.00 0.05 -0.32 85 0 13 0
16OCT26 1,115.00 C 0.00 0.00 0.00 0.04 -0.28 85 0 20 0
16OCT26 1,120.00 C 0.00 0.00 0.00 0.03 -0.25 84 0 20 0
16OCT26 1,125.00 C 0.00 0.00 0.00 0.02 -0.22 83 0 8 0
16OCT26 1,130.00 C 0.00 0.00 0.00 0.01 -0.20 80 0 11 0
16OCT26 1,135.00 C 0.00 0.00 0.00 0.01 -0.17 81 0 6 0
16OCT26 1,140.00 C 0.00 0.00 0.00 0.01 -0.14 82 0 7 0
16OCT26 1,145.00 C 0.00 0.00 0.00 0.01 -0.12 84 0 0 0
16OCT26 1,150.00 C 0.00 0.00 0.00 0.01 -0.10 85 0 3 0
16OCT26 1,155.00 C 0.00 0.00 0.00 0.01 -0.09 86 0 0 0
16OCT26 1,160.00 C 0.00 0.00 0.00 0.01 -0.07 88 0 8 0
16OCT26 1,165.00 C 0.00 0.00 0.00 0.01 -0.06 89 0 2 0
16OCT26 1,170.00 C 0.00 0.00 0.00 0.01 -0.05 90 0 25 0
16OCT26 1,175.00 C 0.00 0.00 0.00 0.01 -0.04 92 0 0 0
16OCT26 1,180.00 C 0.00 0.00 0.00 0.01 -0.03 93 0 4 0
16OCT26 1,185.00 C 0.00 0.00 0.00 0.01 -0.02 94 0 15 0
16OCT26 1,190.00 C 0.00 0.00 0.00 0.01 -0.01 96 0 0 0
16OCT26 1,195.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 1,200.00 C 0.00 0.00 0.00 0.01 0.00 98 0 12 0
16OCT26 1,205.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 1,210.00 C 0.50 0.50 0.50 0.01 0.00 101 10 159 0
23OCT26 805.00 C 0.00 0.00 0.00 97.62 - 74 0 0 -
23OCT26 810.00 C 0.00 0.00 0.00 93.77 - 74 0 0 -
23OCT26 815.00 C 0.00 0.00 0.00 90.00 - 74 0 0 -
23OCT26 820.00 C 0.00 0.00 0.00 86.31 - 74 0 0 -
23OCT26 825.00 C 0.00 0.00 0.00 82.71 - 74 0 0 -
23OCT26 830.00 C 0.00 0.00 0.00 79.18 - 74 0 0 -
23OCT26 835.00 C 0.00 0.00 0.00 75.75 - 74 0 0 -
23OCT26 840.00 C 0.00 0.00 0.00 72.40 - 74 0 0 -
23OCT26 845.00 C 0.00 0.00 0.00 69.13 - 74 0 0 -
23OCT26 850.00 C 0.00 0.00 0.00 65.96 - 74 0 0 -
23OCT26 855.00 C 0.00 0.00 0.00 62.88 - 74 0 0 -
23OCT26 860.00 C 0.00 0.00 0.00 59.89 - 74 0 0 -
23OCT26 865.00 C 0.00 0.00 0.00 56.99 - 74 0 0 -
23OCT26 870.00 C 0.00 0.00 0.00 54.61 - 74 0 0 -
23OCT26 875.00 C 0.00 0.00 0.00 52.66 -9.42 76 0 0 0
23OCT26 880.00 C 0.00 0.00 0.00 49.49 -8.90 75 0 0 0
23OCT26 885.00 C 0.00 0.00 0.00 46.96 -9.11 75 0 0 0
23OCT26 890.00 C 0.00 0.00 0.00 44.55 -8.83 75 0 0 0
23OCT26 895.00 C 39.00 39.00 39.00 42.19 -8.68 75 4 4 +4
23OCT26 900.00 C 32.98 50.00 32.98 39.96 -10.04 75 11 11 +10
23OCT26 905.00 C 0.00 0.00 0.00 37.80 -8.38 75 0 1 0
23OCT26 910.00 C 0.00 0.00 0.00 35.74 -8.15 75 0 0 0
23OCT26 915.00 C 0.00 0.00 0.00 33.80 -7.83 75 0 0 0
23OCT26 920.00 C 0.00 0.00 0.00 31.87 -7.68 75 0 0 0
23OCT26 925.00 C 0.00 0.00 0.00 30.06 -7.56 75 0 0 0
23OCT26 930.00 C 0.00 0.00 0.00 28.30 -7.59 75 0 0 0
23OCT26 935.00 C 0.00 0.00 0.00 26.67 -7.25 75 0 0 0
23OCT26 940.00 C 0.00 0.00 0.00 25.09 -7.26 75 0 0 0
23OCT26 945.00 C 0.00 0.00 0.00 23.54 -7.15 75 0 0 0
23OCT26 950.00 C 0.00 0.00 0.00 22.07 -7.04 75 0 0 0
23OCT26 955.00 C 0.00 0.00 0.00 20.67 -6.58 75 0 0 0
23OCT26 960.00 C 0.00 0.00 0.00 19.35 -6.53 75 0 0 0
23OCT26 965.00 C 0.00 0.00 0.00 18.09 -6.64 75 0 0 0
23OCT26 970.00 C 0.00 0.00 0.00 16.90 -6.40 75 0 0 0
23OCT26 975.00 C 0.00 0.00 0.00 15.77 -6.16 75 0 0 0
23OCT26 980.00 C 15.10 15.10 15.10 14.71 -5.92 75 2 2 +2
23OCT26 985.00 C 0.00 0.00 0.00 13.71 -5.68 75 0 0 0
23OCT26 990.00 C 0.00 0.00 0.00 12.76 -5.45 74 0 0 0
23OCT26 995.00 C 0.00 0.00 0.00 11.87 -5.23 74 0 0 0
23OCT26 1,000.00 C 0.00 0.00 0.00 11.04 -5.00 74 1 2 +1
23OCT26 1,005.00 C 0.00 0.00 0.00 10.25 -4.78 74 0 0 0
23OCT26 1,010.00 C 0.00 0.00 0.00 9.51 -4.57 74 0 0 0
23OCT26 1,015.00 C 0.00 0.00 0.00 8.82 -4.36 74 0 0 0
23OCT26 1,020.00 C 0.00 0.00 0.00 8.17 -4.16 74 0 0 0
23OCT26 1,025.00 C 0.00 0.00 0.00 7.57 -3.95 74 0 0 0
23OCT26 1,030.00 C 0.00 0.00 0.00 6.80 -3.97 74 0 0 0
23OCT26 1,035.00 C 0.00 0.00 0.00 6.28 -3.77 74 0 0 0
23OCT26 1,040.00 C 6.89 6.89 6.89 5.98 -3.40 74 1 1 +1
23OCT26 1,045.00 C 0.00 0.00 0.00 5.35 -3.39 74 0 0 0
23OCT26 1,050.00 C 0.00 0.00 0.00 5.09 -3.05 74 0 0 0
23OCT26 1,055.00 C 0.00 0.00 0.00 4.55 -3.03 74 0 0 0
23OCT26 1,060.00 C 0.00 0.00 0.00 4.19 -2.87 74 0 3 0
23OCT26 1,065.00 C 0.00 0.00 0.00 3.85 -2.71 74 0 0 0
23OCT26 1,070.00 C 3.99 4.52 3.99 3.65 -2.45 74 20 20 +20
23OCT26 1,075.00 C 4.50 5.35 4.50 3.26 -2.24 74 17 20 +17
29OCT26 500.00 C 0.00 0.00 0.00 390.71 -16.68 66 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 380.73 -16.92 76 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 370.74 -16.78 68 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 360.76 -16.87 72 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 350.78 -17.95 72 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 340.81 -17.97 74 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 330.84 -18.36 74 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 320.87 -18.34 73 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 310.91 -17.49 73 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 300.97 -18.59 73 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 291.04 -18.72 73 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 281.05 -18.94 70 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 271.24 -17.83 73 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 261.39 -16.55 73 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 251.62 -19.08 74 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 241.42 -18.87 67 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 231.86 -19.16 71 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 221.73 -19.23 66 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 211.25 -18.74 55 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 203.14 -18.96 71 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 192.01 -19.38 59 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 184.40 -17.55 71 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 175.74 -16.29 73 0 2 0
29OCT26 730.00 C 0.00 0.00 0.00 166.79 -17.67 73 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 158.01 -12.99 73 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 149.42 -17.79 73 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 141.03 -12.84 73 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 132.85 -12.74 73 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 124.90 -12.63 73 0 4 0
29OCT26 790.00 C 0.00 0.00 0.00 117.20 -12.48 73 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 109.75 -12.32 73 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 102.56 -12.15 73 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 95.65 -11.95 73 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 89.02 -11.73 73 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 82.68 -11.48 73 0 0 0
29OCT26 850.00 C 66.50 81.00 62.00 76.64 -11.21 73 8 9 +4
29OCT26 860.00 C 0.00 0.00 0.00 70.88 -10.94 73 0 0 0
29OCT26 870.00 C 61.33 61.33 61.33 65.91 -10.15 74 4 4 +4
29OCT26 880.00 C 63.05 63.05 63.05 60.68 -9.26 74 14 14 +14
29OCT26 890.00 C 59.50 59.50 53.50 55.91 -8.95 74 5 4 +4
29OCT26 900.00 C 39.88 52.00 39.88 51.47 -8.62 74 41 33 +27
29OCT26 910.00 C 49.34 53.36 49.34 47.33 -8.29 74 18 18 +18
29OCT26 920.00 C 33.42 43.00 33.42 43.49 -7.94 75 14 10 +5
29OCT26 930.00 C 33.50 43.89 33.50 39.93 -8.03 75 23 15 +8
29OCT26 940.00 C 28.00 41.00 28.00 36.33 -7.55 75 6 17 +4
29OCT26 950.00 C 30.00 30.00 24.50 33.00 -7.49 75 31 154 -14
29OCT26 960.00 C 24.00 24.75 24.00 29.91 -7.43 75 2 15 0
29OCT26 970.00 C 0.00 0.00 0.00 27.06 -7.22 74 0 32 0
29OCT26 980.00 C 24.40 27.30 24.00 24.44 -6.83 74 9 33 +1
29OCT26 990.00 C 0.00 0.00 0.00 22.03 -6.44 74 0 101 0
29OCT26 1,000.00 C 21.00 21.00 19.30 19.82 -6.06 74 10 367 -1
29OCT26 1,010.00 C 17.00 21.00 16.50 17.79 -5.70 74 3 36 +2
29OCT26 1,020.00 C 0.00 0.00 0.00 15.95 -5.34 74 0 40 0
29OCT26 1,030.00 C 15.13 15.13 15.13 14.27 -5.00 74 5 24 0
29OCT26 1,040.00 C 11.45 13.50 11.45 12.75 -4.66 74 27 126 -10
29OCT26 1,050.00 C 15.30 15.30 13.22 11.37 -4.34 74 28 205 +28
29OCT26 1,060.00 C 15.18 15.18 12.15 10.12 -4.03 74 17 126 0
29OCT26 1,070.00 C 10.26 13.94 10.26 9.00 -3.73 74 25 67 +4
29OCT26 1,080.00 C 11.74 12.85 11.74 7.99 -3.44 74 45 78 +10
29OCT26 1,090.00 C 0.00 0.00 0.00 7.08 -3.18 74 0 27 0
29OCT26 1,100.00 C 8.00 8.00 8.00 6.26 -2.93 74 2 212 0
29OCT26 1,110.00 C 7.00 7.00 7.00 5.53 -2.69 74 6 51 0
29OCT26 1,120.00 C 0.00 0.00 0.00 4.88 -2.46 74 0 61 0
29OCT26 1,130.00 C 0.00 0.00 0.00 4.29 -2.26 74 0 100 0
29OCT26 1,140.00 C 0.00 0.00 0.00 3.78 -2.06 74 0 134 0
29OCT26 1,150.00 C 5.20 8.00 5.20 3.32 -1.88 74 216 157 -106
29OCT26 1,160.00 C 0.00 0.00 0.00 2.91 -1.71 74 0 80 0
29OCT26 1,170.00 C 0.00 0.00 0.00 2.55 -1.55 74 0 52 0
29OCT26 1,180.00 C 4.80 4.80 4.80 2.23 -1.41 74 2 853 0
29OCT26 1,190.00 C 3.99 3.99 3.99 1.95 -1.27 74 1 52 -1
29OCT26 1,200.00 C 4.00 4.00 4.00 1.70 -1.15 74 10 126 0
29OCT26 1,210.00 C 0.00 0.00 0.00 1.48 -1.04 74 0 35 0
29OCT26 1,220.00 C 0.00 0.00 0.00 1.25 -0.98 73 0 30 0
29OCT26 1,230.00 C 0.00 0.00 0.00 1.12 -0.84 74 0 135 0
29OCT26 1,240.00 C 3.90 3.90 3.90 0.94 -0.79 73 12 191 0
29OCT26 1,250.00 C 3.41 3.41 3.41 0.84 -0.68 74 12 51 +1
29OCT26 1,260.00 C 3.17 3.52 3.17 0.73 -0.61 74 23 76 +7
29OCT26 1,270.00 C 0.00 0.00 0.00 0.61 -0.53 73 0 35 0
29OCT26 1,280.00 C 3.14 3.14 3.14 0.55 -0.48 74 13 21 +12
29OCT26 1,290.00 C 0.00 0.00 0.00 0.46 -0.45 73 0 93 0
29OCT26 1,300.00 C 0.00 0.00 0.00 0.40 -0.37 73 0 39 0
29OCT26 1,310.00 C 1.25 1.25 1.25 0.34 -0.34 73 7 31 -2
29OCT26 1,320.00 C 0.00 0.00 0.00 0.29 -0.32 73 0 41 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.25 -0.27 73 0 40 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.22 -0.23 73 0 92 0
29OCT26 1,350.00 C 2.13 2.20 2.13 0.19 -0.20 73 31 207 +23
29OCT26 1,360.00 C 1.55 2.10 1.55 0.16 -0.18 73 239 657 +102
27NOV26 500.00 C 0.00 0.00 0.00 392.87 -20.54 75 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 383.13 -17.29 75 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 373.43 -17.31 75 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 363.77 -16.49 75 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 354.17 -20.41 75 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 344.62 -15.92 75 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 335.14 -16.44 75 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 325.73 -15.70 75 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 316.40 -19.46 75 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 307.15 -12.54 75 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 297.99 -14.56 75 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 288.93 -18.98 75 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 279.97 -17.59 75 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 271.13 -15.39 75 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 262.40 -15.22 75 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 253.80 -14.47 75 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 245.33 -14.83 75 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 236.99 -15.55 75 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 228.80 -14.35 75 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 220.75 -16.49 75 0 0 0
27NOV26 700.00 C 200.00 200.00 200.00 206.47 -21.02 66 7 7 +7
27NOV26 710.00 C 0.00 0.00 0.00 205.12 -14.67 75 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 197.54 -14.41 75 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 190.13 -10.89 75 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 182.89 -13.96 75 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 175.82 -12.58 75 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 168.92 -11.78 75 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 162.20 -13.12 75 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 155.65 -13.37 75 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 149.29 -12.01 75 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 143.10 -11.88 75 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 137.10 -11.74 75 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 131.27 -11.59 75 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 125.62 -11.44 75 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 120.02 -11.41 75 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 114.86 -11.11 75 0 0 0
27NOV26 860.00 C 107.46 107.46 107.46 109.53 -11.15 75 7 7 +7
27NOV26 870.00 C 107.00 107.00 106.30 104.24 -11.32 75 18 17 +17
27NOV26 880.00 C 95.90 102.20 95.90 99.69 -8.77 75 4 2 +2
27NOV26 890.00 C 94.30 100.85 89.87 95.34 -8.55 75 13 5 +5
27NOV26 900.00 C 88.10 88.10 88.10 91.16 -8.33 75 15 15 +15
27NOV26 910.00 C 80.00 93.68 76.00 87.15 -8.11 75 48 57 +35
27NOV26 920.00 C 84.21 88.41 84.21 83.31 -7.89 76 10 41 +9
27NOV26 930.00 C 0.00 0.00 0.00 80.36 -6.94 76 0 16 0
27NOV26 940.00 C 70.92 70.92 70.92 75.96 -7.60 76 27 58 +27
27NOV26 950.00 C 0.00 0.00 0.00 71.60 -8.37 75 0 30 0
27NOV26 960.00 C 0.00 0.00 0.00 69.60 -6.92 76 0 39 0
27NOV26 970.00 C 0.00 0.00 0.00 66.35 -6.87 77 0 109 0
27NOV26 980.00 C 0.00 0.00 0.00 63.04 -7.01 76 0 15 0
27NOV26 990.00 C 0.00 0.00 0.00 59.88 -7.14 76 0 28 0
27NOV26 1,000.00 C 0.00 0.00 0.00 56.85 -7.26 76 0 61 0
27NOV26 1,010.00 C 0.00 0.00 0.00 53.95 -7.38 76 0 82 0
27NOV26 1,020.00 C 0.00 0.00 0.00 51.18 -7.49 76 0 34 0
27NOV26 1,030.00 C 0.00 0.00 0.00 48.54 -7.58 76 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 46.01 -7.46 76 0 15 0
27NOV26 1,050.00 C 0.00 0.00 0.00 43.60 -7.24 76 0 9 0
27NOV26 1,060.00 C 41.00 48.33 40.14 41.31 -7.02 76 21 57 +7
27NOV26 1,070.00 C 40.11 40.11 40.11 39.12 -6.81 76 2 40 +2
27NOV26 1,080.00 C 37.47 38.21 36.67 37.03 -6.60 76 10 48 +10
27NOV26 1,090.00 C 0.00 0.00 0.00 35.05 -6.39 76 0 37 0
27NOV26 1,100.00 C 35.73 35.73 35.73 33.16 -6.18 76 4 80 +4
27NOV26 1,110.00 C 0.00 0.00 0.00 31.36 -5.98 76 0 22 0
27NOV26 1,120.00 C 31.66 31.66 31.66 29.65 -5.79 76 3 64 +2
27NOV26 1,130.00 C 0.00 0.00 0.00 28.02 -5.60 76 0 57 0
27NOV26 1,140.00 C 0.00 0.00 0.00 26.48 -5.41 76 0 27 0
27NOV26 1,150.00 C 0.00 0.00 0.00 25.02 -5.21 76 0 35 0
27NOV26 1,160.00 C 0.00 0.00 0.00 23.63 -5.03 76 0 15 0
27NOV26 1,170.00 C 0.00 0.00 0.00 22.31 -4.85 76 0 12 0
27NOV26 1,180.00 C 0.00 0.00 0.00 21.06 -4.68 76 0 27 0
27NOV26 1,190.00 C 25.90 25.90 25.90 19.87 -4.51 76 7 10 +7
27NOV26 1,200.00 C 21.00 24.00 21.00 18.75 -4.34 76 13 26 -5
27NOV26 1,210.00 C 0.00 0.00 0.00 17.68 -4.18 76 0 46 0
27NOV26 1,220.00 C 0.00 0.00 0.00 16.68 -4.02 76 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 15.72 -3.87 76 0 34 0
27NOV26 1,240.00 C 0.00 0.00 0.00 14.82 -3.72 76 0 46 0
27NOV26 1,250.00 C 0.00 0.00 0.00 13.96 -3.58 76 0 61 0
27NOV26 1,260.00 C 0.00 0.00 0.00 13.16 -3.43 76 0 63 0
27NOV26 1,270.00 C 0.00 0.00 0.00 12.39 -3.30 76 0 77 0
27NOV26 1,280.00 C 0.00 0.00 0.00 11.67 -3.16 76 0 40 0
27NOV26 1,290.00 C 14.28 14.28 14.28 10.99 -3.03 76 1 1 +1
27NOV26 1,300.00 C 14.20 15.50 14.20 10.35 -2.91 76 2 52 0
27NOV26 1,310.00 C 0.00 0.00 0.00 9.74 -2.79 76 0 58 0
27NOV26 1,320.00 C 0.00 0.00 0.00 9.17 -2.67 76 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 8.63 -2.55 76 0 16 0
27NOV26 1,340.00 C 0.00 0.00 0.00 8.11 -2.45 75 0 23 0
27NOV26 1,350.00 C 0.00 0.00 0.00 7.63 -2.35 75 0 46 0
27NOV26 1,360.00 C 12.00 12.10 10.68 7.18 -2.24 75 39 214 +39
30DEC26 500.00 C 0.00 0.00 0.00 397.81 -16.91 75 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 388.57 -16.25 75 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 379.41 -16.05 75 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 370.33 -16.22 75 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 361.34 -15.53 75 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 352.44 -16.31 75 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 343.64 -15.19 75 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 334.94 -15.10 75 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 326.35 -14.17 75 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 317.86 -14.18 75 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 309.49 -14.47 75 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 301.24 -14.75 75 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 293.10 -15.36 75 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 285.09 -14.31 75 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 277.21 -13.53 75 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 269.46 -12.69 75 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 261.84 -14.72 75 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 254.36 -12.23 75 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 247.01 -12.27 75 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 239.80 -11.92 75 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 232.73 -13.91 75 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 225.80 -13.38 75 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 212.44 -19.83 69 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 212.37 -12.04 75 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 205.87 -10.59 75 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 199.51 -11.12 75 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 193.29 -11.62 75 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 187.22 -15.00 75 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 181.30 -11.42 75 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 175.51 -10.84 75 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 169.54 -16.18 74 0 8 0
30DEC26 810.00 C 0.00 0.00 0.00 164.37 -13.95 75 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 156.58 -12.01 73 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 149.60 -13.63 72 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 144.67 -14.67 72 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 139.44 -10.20 72 0 2 0
30DEC26 860.00 C 0.00 0.00 0.00 135.34 -12.76 72 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 131.59 -13.24 73 0 15 0
30DEC26 880.00 C 120.00 120.00 120.00 129.66 -10.51 75 2 17 +2
30DEC26 890.00 C 0.00 0.00 0.00 124.45 -8.47 74 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 120.41 -7.78 74 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 116.48 -7.63 74 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 112.71 -7.45 75 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 108.84 -7.50 75 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 105.48 -7.16 75 0 5 0
30DEC26 950.00 C 0.00 0.00 0.00 101.07 -7.88 74 0 15 0
30DEC26 960.00 C 0.00 0.00 0.00 98.47 -7.01 75 0 17 0
30DEC26 970.00 C 0.00 0.00 0.00 95.26 -6.86 75 0 17 0
30DEC26 980.00 C 0.00 0.00 0.00 89.31 -9.75 74 0 10 0
30DEC26 990.00 C 94.50 94.50 94.50 89.30 -8.19 76 4 50 +4
30DEC26 1,000.00 C 93.13 93.13 80.00 85.98 -6.78 75 3 28 +2
30DEC26 1,010.00 C 0.00 0.00 0.00 80.50 -11.74 74 0 2 0
30DEC26 1,020.00 C 0.00 0.00 0.00 78.50 -10.54 75 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 75.64 -7.80 75 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 72.88 -7.64 75 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 70.21 -7.49 75 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 67.63 -7.33 75 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 65.13 -9.36 75 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 62.72 -7.04 75 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 60.40 -6.88 75 0 90 0
30DEC26 1,100.00 C 0.00 0.00 0.00 58.15 -6.73 75 0 120 0
30DEC26 1,110.00 C 0.00 0.00 0.00 55.98 -6.59 75 0 1 0
30DEC26 1,120.00 C 0.00 0.00 0.00 53.88 -6.44 75 0 17 0
30DEC26 1,130.00 C 0.00 0.00 0.00 51.86 -6.30 75 0 12 0
30DEC26 1,140.00 C 0.00 0.00 0.00 49.91 -6.16 75 0 41 0
30DEC26 1,150.00 C 51.55 51.55 51.55 48.03 -6.01 75 2 35 +1
30DEC26 1,160.00 C 0.00 0.00 0.00 46.21 -5.88 75 0 119 0
30DEC26 1,170.00 C 0.00 0.00 0.00 44.46 -5.74 75 0 106 0
30DEC26 1,180.00 C 0.00 0.00 0.00 42.77 -5.61 75 0 1 0
30DEC26 1,190.00 C 0.00 0.00 0.00 41.14 -5.48 75 0 2 0
30DEC26 1,200.00 C 0.00 0.00 0.00 39.57 -5.34 75 0 244 0
30DEC26 1,210.00 C 0.00 0.00 0.00 38.06 -5.21 75 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 36.60 -5.09 75 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 35.20 -4.96 75 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 33.85 -4.83 75 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 32.54 -4.72 75 0 6 0
30DEC26 1,260.00 C 0.00 0.00 0.00 31.29 -4.60 75 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 30.08 -4.48 75 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 28.92 -4.36 75 0 2 0
30DEC26 1,290.00 C 0.00 0.00 0.00 27.80 -4.25 75 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 26.72 -4.14 75 0 48 0
30DEC26 1,310.00 C 0.00 0.00 0.00 25.68 -4.04 75 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 24.68 -3.93 75 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 23.72 -3.83 75 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 22.80 -3.72 75 0 1 0
30DEC26 1,350.00 C 0.00 0.00 0.00 21.91 -3.62 75 0 140 0
30DEC26 1,360.00 C 25.00 26.60 24.00 21.05 -3.53 75 51 74 +45
28JAN27 810.00 C 0.00 0.00 0.00 180.24 - 72 0 0 -
28JAN27 820.00 C 0.00 0.00 0.00 175.31 - 72 0 0 -
28JAN27 830.00 C 0.00 0.00 0.00 170.50 - 72 0 0 -
28JAN27 840.00 C 0.00 0.00 0.00 165.80 - 73 0 0 -
28JAN27 850.00 C 0.00 0.00 0.00 161.21 - 73 0 0 -
28JAN27 860.00 C 0.00 0.00 0.00 156.72 - 73 0 0 -
28JAN27 870.00 C 0.00 0.00 0.00 152.35 - 73 0 0 -
28JAN27 880.00 C 0.00 0.00 0.00 150.23 -8.62 74 0 0 0
28JAN27 890.00 C 148.98 148.98 148.98 146.17 -8.48 74 15 15 +15
28JAN27 900.00 C 0.00 0.00 0.00 142.21 -8.03 74 0 1 0
28JAN27 910.00 C 0.00 0.00 0.00 138.36 -8.26 74 0 0 0
28JAN27 920.00 C 0.00 0.00 0.00 134.61 -8.16 75 0 0 0
28JAN27 930.00 C 0.00 0.00 0.00 130.95 -7.67 75 0 1 0
28JAN27 940.00 C 0.00 0.00 0.00 127.39 -7.58 75 0 2 0
28JAN27 950.00 C 0.00 0.00 0.00 123.92 -7.97 75 0 0 0
28JAN27 960.00 C 0.00 0.00 0.00 120.70 -7.76 75 0 0 0
28JAN27 970.00 C 0.00 0.00 0.00 117.45 -7.69 75 0 0 0
28JAN27 980.00 C 0.00 0.00 0.00 110.91 -11.11 74 0 0 0
28JAN27 990.00 C 0.00 0.00 0.00 107.70 -14.31 74 0 0 0
28JAN27 1,000.00 C 0.00 0.00 0.00 107.69 -10.90 75 0 45 0
28JAN27 1,010.00 C 0.00 0.00 0.00 101.54 -12.94 74 0 3 0
28JAN27 1,020.00 C 0.00 0.00 0.00 101.05 -10.36 75 0 0 0
28JAN27 1,030.00 C 0.00 0.00 0.00 96.78 -11.89 74 0 0 0
28JAN27 1,040.00 C 0.00 0.00 0.00 93.96 -12.81 74 0 8 0
28JAN27 1,050.00 C 98.00 98.00 98.00 92.12 -11.63 75 1 44 +1
28JAN27 1,060.00 C 0.00 0.00 0.00 89.40 -8.48 75 0 34 0
28JAN27 1,070.00 C 0.00 0.00 0.00 87.43 -10.44 75 0 9 0
28JAN27 1,080.00 C 0.00 0.00 0.00 86.10 -9.07 76 0 41 0
28JAN27 1,090.00 C 88.00 88.00 88.00 82.90 -9.56 76 1 40 +1
28JAN27 1,100.00 C 0.00 0.00 0.00 80.82 -9.00 76 0 32 0
28JAN27 1,110.00 C 74.94 74.94 74.94 78.58 -8.68 76 15 30 +15
28JAN27 1,120.00 C 0.00 0.00 0.00 77.66 -4.63 77 0 22 0
28JAN27 1,130.00 C 0.00 0.00 0.00 74.43 -7.85 76 0 0 0
28JAN27 1,140.00 C 0.00 0.00 0.00 73.11 -4.53 77 0 0 0
28JAN27 1,150.00 C 0.00 0.00 0.00 70.94 -6.69 77 0 0 0
28JAN27 1,160.00 C 0.00 0.00 0.00 68.83 -6.62 76 0 0 0
28JAN27 1,170.00 C 0.00 0.00 0.00 66.77 -6.50 76 0 0 0
28JAN27 1,180.00 C 0.00 0.00 0.00 64.55 -6.61 76 0 0 0
28JAN27 1,190.00 C 0.00 0.00 0.00 62.85 -6.26 76 0 0 0
28JAN27 1,200.00 C 0.00 0.00 0.00 60.97 -6.15 76 0 2 0
30MAR27 710.00 C 0.00 0.00 0.00 268.06 -15.46 73 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 261.97 -16.89 73 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 254.19 -17.73 72 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 249.70 -17.63 73 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 249.69 -10.94 75 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 239.00 -17.15 73 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 233.95 -16.33 73 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 229.74 -15.03 73 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 229.73 -9.97 76 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 219.55 -14.63 73 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 216.06 -13.49 74 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 210.30 -16.39 73 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 206.52 -15.37 74 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 206.51 -13.10 76 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 197.66 -15.66 74 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 193.16 -15.90 74 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 188.88 -14.92 74 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 188.18 -14.30 75 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 184.48 -9.89 76 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 180.72 -9.83 75 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 176.92 -9.88 75 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 173.43 -9.74 75 0 1 0
30MAR27 930.00 C 0.00 0.00 0.00 169.90 -9.70 76 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 166.48 -9.64 76 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 163.12 -9.60 76 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 155.75 -13.64 74 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 153.15 -12.99 75 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 150.26 -12.37 75 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 146.72 -12.95 75 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 144.33 -14.03 75 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 142.14 -13.41 75 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 139.40 -12.58 75 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 135.39 -13.13 75 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 133.26 -11.83 75 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 131.36 -13.50 76 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 128.78 -13.25 76 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 125.70 -12.99 76 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 123.25 -12.76 76 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 120.91 -11.80 76 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 120.90 -9.10 77 0 2 0
30MAR27 1,110.00 C 0.00 0.00 0.00 116.95 -10.04 77 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 114.73 -9.85 77 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 112.49 -9.75 77 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 110.49 -9.40 77 0 1 0
30MAR27 1,150.00 C 0.00 0.00 0.00 108.28 -9.26 77 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 106.32 -8.87 77 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 103.37 -9.47 77 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 100.45 -10.05 76 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 100.44 -7.71 77 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 98.24 -7.56 77 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 95.88 -7.58 77 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 93.96 -7.15 77 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 92.18 -6.58 77 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 90.39 -6.36 77 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 88.38 -6.59 77 0 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 86.83 -6.37 77 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 85.04 -6.38 77 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 83.26 -6.39 77 0 302 0
30MAR27 1,290.00 C 0.00 0.00 0.00 81.48 -6.39 77 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 79.70 -6.40 77 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 77.91 -6.41 77 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 76.13 -6.41 77 0 1 0
30MAR27 1,330.00 C 0.00 0.00 0.00 74.35 -6.42 77 0 16 0
30MAR27 1,340.00 C 0.00 0.00 0.00 72.56 -6.43 77 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 70.99 -6.23 77 0 13 0
30MAR27 1,360.00 C 73.00 73.00 68.00 69.69 -5.75 77 30 91 +30
29JUN27 710.00 C 0.00 0.00 0.00 307.68 -14.64 75 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 307.67 -9.24 77 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 293.67 -17.07 73 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 288.89 -15.19 73 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 284.12 -17.79 73 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 279.35 -15.68 73 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 274.58 -20.23 73 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 269.93 -15.77 74 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 265.91 -15.51 74 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 261.89 -14.79 74 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 257.87 -14.78 74 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 253.85 -15.97 74 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 249.83 -15.89 74 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 245.81 -14.58 74 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 241.80 -15.80 74 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 237.78 -14.57 74 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 233.76 -16.49 74 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 229.74 -15.04 74 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 225.94 -13.72 74 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 223.36 -12.79 75 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 219.94 -12.76 75 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 216.05 -13.27 75 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 213.23 -11.86 75 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 212.01 -10.77 76 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 212.00 -7.88 77 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 209.14 -6.41 77 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 199.57 -14.14 75 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 197.78 -13.53 75 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 194.35 -15.60 75 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 190.53 -15.29 75 0 3 0
29JUN27 1,010.00 C 0.00 0.00 0.00 189.18 -13.67 76 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 184.74 -14.44 75 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 183.64 -13.53 76 0 2 0
29JUN27 1,040.00 C 0.00 0.00 0.00 179.44 -16.18 75 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 179.43 -12.04 76 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 175.49 -14.84 76 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 171.87 -13.86 76 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 169.45 -14.63 76 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 168.13 -13.35 76 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 168.12 -11.45 77 0 4 0
29JUN27 1,110.00 C 0.00 0.00 0.00 162.31 -15.60 76 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 160.07 -12.33 76 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 160.06 -11.56 77 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 157.10 -11.77 77 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 153.49 -13.18 77 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 152.83 -11.60 77 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 150.63 -11.75 77 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 148.62 -10.59 77 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 146.61 -11.48 77 0 683 0
29JUN27 1,200.00 C 132.08 132.08 132.08 144.94 -12.01 77 9 321 0
29JUN27 1,210.00 C 0.00 0.00 0.00 142.70 -12.00 77 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 140.82 -11.16 77 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 138.93 -11.47 77 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 135.25 -13.01 77 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 133.15 -13.23 77 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 133.14 -10.49 78 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 131.12 -11.22 78 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 128.85 -11.23 78 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 124.77 -13.29 77 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 124.76 -11.16 78 0 2 0
29JUN27 1,310.00 C 0.00 0.00 0.00 120.58 -13.19 77 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 120.57 -11.06 77 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 120.56 -8.93 78 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 119.22 -8.19 78 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 117.62 -8.18 78 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 112.62 -11.57 77 0 1 0
29SEP27 810.00 C 0.00 0.00 0.00 303.57 - 77 0 0 -
29SEP27 820.00 C 0.00 0.00 0.00 290.67 - 74 0 0 -
29SEP27 830.00 C 0.00 0.00 0.00 287.47 - 75 0 0 -
29SEP27 840.00 C 0.00 0.00 0.00 283.07 - 75 0 0 -
29SEP27 850.00 C 0.00 0.00 0.00 279.27 - 75 0 0 -
29SEP27 860.00 C 0.00 0.00 0.00 275.47 - 75 0 0 -
29SEP27 870.00 C 0.00 0.00 0.00 273.24 - 75 0 0 -
29SEP27 880.00 C 278.00 278.00 278.00 269.29 -14.94 75 1 1 +1
29SEP27 890.00 C 0.00 0.00 0.00 269.24 -9.92 76 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 266.44 -9.41 77 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 263.20 -8.24 77 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 260.01 -8.22 77 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 256.88 -9.30 77 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 253.80 -8.17 77 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 250.78 -8.96 77 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 247.80 -9.20 77 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 244.88 -8.86 77 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 242.01 -8.81 77 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 240.56 -7.39 77 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 232.07 -13.56 76 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 232.06 -12.50 77 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 226.73 -13.67 76 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 223.73 -14.04 76 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 223.72 -11.40 77 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 218.66 -13.95 76 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 217.03 -13.52 77 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 217.02 -10.43 77 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 212.69 -12.86 77 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 210.06 -13.58 77 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 209.90 -10.24 77 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 204.42 -13.38 77 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 202.19 -13.90 77 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 199.98 -13.92 77 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 199.33 -12.48 77 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 197.18 -12.23 77 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 193.30 -14.09 77 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 192.98 -12.00 78 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 189.71 -12.63 77 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 188.99 -11.91 78 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 184.67 -13.45 77 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 184.66 -11.40 78 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 182.26 -8.50 78 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 180.36 -8.43 78 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 178.50 -8.37 78 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 178.49 -8.37 79 0 21 0
29SEP27 1,260.00 C 0.00 0.00 0.00 174.84 -12.01 78 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 173.06 -8.35 78 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 171.25 -8.34 78 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 169.19 -8.75 78 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 167.41 -8.70 78 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 166.93 -7.39 79 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 161.16 -11.56 77 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 161.15 -9.55 78 0 0 0
29SEP27 1,340.00 C 160.00 170.00 160.00 161.14 -8.28 79 5 2 0
TOTAL CALL 1,906 21,185 +651
16OCT26 805.00 P 10.00 10.00 2.70 3.06 - 85 112 112 -
16OCT26 810.00 P 10.50 10.50 7.00 3.59 - 86 3 3 -
16OCT26 815.00 P 0.00 0.00 0.00 4.28 - 85 0 0 -
16OCT26 820.00 P 0.00 0.00 0.00 5.02 - 86 0 0 -
16OCT26 825.00 P 0.00 0.00 0.00 5.82 - 86 0 0 -
16OCT26 830.00 P 11.50 11.50 6.00 6.82 - 86 4 4 -
16OCT26 835.00 P 10.37 10.37 9.00 7.82 - 86 5 5 -
16OCT26 840.00 P 17.00 20.00 10.73 9.02 - 86 7 5 -
16OCT26 845.00 P 0.00 0.00 0.00 10.32 - 86 0 0 -
16OCT26 850.00 P 13.00 15.00 13.00 11.65 - 86 11 11 -
16OCT26 855.00 P 0.00 0.00 0.00 13.10 - 85 0 0 -
16OCT26 860.00 P 24.70 26.40 24.70 14.62 - 85 2 2 -
16OCT26 865.00 P 0.00 0.00 0.00 16.26 - 85 0 0 -
16OCT26 870.00 P 0.00 0.00 0.00 18.13 - 84 0 0 -
16OCT26 875.00 P 38.00 38.00 15.80 20.12 +0.32 84 59 51 -15
16OCT26 880.00 P 37.00 40.00 20.70 22.32 +0.90 84 20 44 +3
16OCT26 885.00 P 23.60 26.00 21.00 24.60 +1.01 84 26 84 +26
16OCT26 890.00 P 29.00 29.00 29.00 27.04 +1.24 84 1 8 0
16OCT26 895.00 P 28.80 28.80 28.80 29.64 +1.50 84 1 2 +1
16OCT26 900.00 P 48.00 52.00 30.00 31.81 +1.18 82 7 102 -3
16OCT26 905.00 P 0.00 0.00 0.00 35.17 +1.96 83 0 10 0
16OCT26 910.00 P 0.00 0.00 0.00 37.72 +1.74 81 0 2 0
16OCT26 915.00 P 0.00 0.00 0.00 41.67 +2.71 84 0 2 0
16OCT26 920.00 P 63.00 63.00 63.00 44.43 +2.43 82 6 14 -6
16OCT26 925.00 P 70.00 74.00 40.00 47.33 +2.61 80 6 64 -2
16OCT26 930.00 P 0.00 0.00 0.00 51.21 +3.94 81 0 6 0
16OCT26 935.00 P 0.00 0.00 0.00 54.89 +3.36 80 0 41 0
16OCT26 940.00 P 0.00 0.00 0.00 58.67 +5.37 80 0 38 0
16OCT26 945.00 P 0.00 0.00 0.00 62.60 +4.12 80 0 16 0
16OCT26 950.00 P 80.00 80.00 61.00 66.60 +4.59 80 3 41 0
16OCT26 955.00 P 0.00 0.00 0.00 70.70 +5.07 80 0 55 0
16OCT26 960.00 P 105.34 105.34 105.34 75.98 +6.49 85 2 103 -2
16OCT26 965.00 P 0.00 0.00 0.00 80.28 +6.94 85 0 5 0
16OCT26 970.00 P 0.00 0.00 0.00 84.64 +7.44 85 0 62 0
16OCT26 975.00 P 0.00 0.00 0.00 89.00 +7.73 85 0 15 0
16OCT26 980.00 P 112.00 112.00 112.00 93.49 +8.09 85 2 58 0
16OCT26 985.00 P 0.00 0.00 0.00 98.04 +8.50 85 0 3 0
16OCT26 990.00 P 120.00 120.00 110.00 102.59 +6.05 85 2 11 0
16OCT26 995.00 P 102.00 102.00 102.00 107.24 +9.15 85 2 10 0
16OCT26 1,000.00 P 141.51 141.51 111.00 111.93 +9.47 85 12 27 -5
16OCT26 1,005.00 P 0.00 0.00 0.00 116.62 +9.79 85 0 5 0
16OCT26 1,010.00 P 0.00 0.00 0.00 121.38 +10.07 85 0 7 0
16OCT26 1,015.00 P 0.00 0.00 0.00 126.18 +10.32 85 0 5 0
16OCT26 1,020.00 P 0.00 0.00 0.00 130.97 +10.55 85 0 1 0
16OCT26 1,025.00 P 0.00 0.00 0.00 135.81 +10.84 85 0 8 0
16OCT26 1,030.00 P 0.00 0.00 0.00 140.68 +11.03 85 0 5 0
16OCT26 1,035.00 P 0.00 0.00 0.00 145.55 +11.20 85 0 1 0
16OCT26 1,040.00 P 0.00 0.00 0.00 154.96 +17.36 131 0 9 0
16OCT26 1,045.00 P 0.00 0.00 0.00 160.03 +16.27 134 0 0 0
16OCT26 1,050.00 P 145.00 145.00 145.00 161.69 +13.13 109 2 16 -1
16OCT26 1,055.00 P 0.00 0.00 0.00 167.13 +13.77 116 0 1 0
16OCT26 1,060.00 P 0.00 0.00 0.00 175.28 +17.12 145 0 2 0
16OCT26 1,065.00 P 0.00 0.00 0.00 175.79 +12.80 103 0 0 0
16OCT26 1,070.00 P 0.00 0.00 0.00 184.44 +16.58 145 0 3 0
16OCT26 1,075.00 P 0.00 0.00 0.00 188.87 +16.13 142 0 0 0
16OCT26 1,080.00 P 0.00 0.00 0.00 192.28 +14.67 130 0 0 0
16OCT26 1,085.00 P 0.00 0.00 0.00 199.99 +17.48 157 0 0 0
16OCT26 1,090.00 P 0.00 0.00 0.00 204.22 +14.27 153 0 0 0
16OCT26 1,095.00 P 0.00 0.00 0.00 208.14 +14.43 146 0 0 0
16OCT26 1,100.00 P 0.00 0.00 0.00 214.58 +17.29 161 0 0 0
16OCT26 1,105.00 P 0.00 0.00 0.00 219.09 +16.86 159 0 0 0
16OCT26 1,110.00 P 0.00 0.00 0.00 224.43 +17.24 165 0 0 0
16OCT26 1,115.00 P 0.00 0.00 0.00 229.18 +17.03 165 0 0 0
16OCT26 1,120.00 P 0.00 0.00 0.00 233.86 +16.74 165 0 0 0
16OCT26 1,125.00 P 0.00 0.00 0.00 239.23 +17.14 171 0 0 0
16OCT26 1,130.00 P 0.00 0.00 0.00 244.81 +17.74 178 0 0 0
16OCT26 1,135.00 P 0.00 0.00 0.00 248.79 +16.74 172 0 0 0
16OCT26 1,140.00 P 0.00 0.00 0.00 254.37 +17.34 179 0 0 0
16OCT26 1,145.00 P 0.00 0.00 0.00 259.36 +17.34 181 0 0 0
16OCT26 1,150.00 P 0.00 0.00 0.00 264.09 +17.08 181 0 0 0
16OCT26 1,155.00 P 0.00 0.00 0.00 269.02 +17.02 183 0 0 0
16OCT26 1,160.00 P 0.00 0.00 0.00 273.78 +16.78 184 0 0 0
16OCT26 1,165.00 P 0.00 0.00 0.00 279.01 +17.01 188 0 0 0
16OCT26 1,170.00 P 0.00 0.00 0.00 283.94 +16.94 190 0 0 0
16OCT26 1,175.00 P 0.00 0.00 0.00 288.88 +16.88 192 0 0 0
16OCT26 1,180.00 P 0.00 0.00 0.00 293.95 +16.95 194 0 0 0
16OCT26 1,185.00 P 0.00 0.00 0.00 298.93 +16.93 197 0 0 0
16OCT26 1,190.00 P 0.00 0.00 0.00 304.01 +17.01 200 0 0 0
16OCT26 1,195.00 P 0.00 0.00 0.00 309.08 +17.08 202 0 0 0
16OCT26 1,200.00 P 0.00 0.00 0.00 313.88 +16.88 202 0 0 0
16OCT26 1,205.00 P 0.00 0.00 0.00 318.72 +16.72 203 0 0 0
16OCT26 1,210.00 P 0.00 0.00 0.00 323.55 +16.55 203 0 0 0
23OCT26 805.00 P 0.00 0.00 0.00 12.20 - 74 0 0 -
23OCT26 810.00 P 0.00 0.00 0.00 13.23 - 74 0 0 -
23OCT26 815.00 P 0.00 0.00 0.00 14.35 - 74 0 0 -
23OCT26 820.00 P 0.00 0.00 0.00 15.56 - 73 0 0 -
23OCT26 825.00 P 0.00 0.00 0.00 16.85 - 73 0 0 -
23OCT26 830.00 P 30.70 30.70 30.70 18.26 - 73 15 15 -
23OCT26 835.00 P 0.00 0.00 0.00 19.72 - 73 0 0 -
23OCT26 840.00 P 0.00 0.00 0.00 21.20 - 73 0 0 -
23OCT26 845.00 P 0.00 0.00 0.00 22.80 - 72 0 0 -
23OCT26 850.00 P 34.59 39.91 34.55 24.59 - 72 36 36 -
23OCT26 855.00 P 41.89 41.89 41.16 26.45 - 72 21 21 -
23OCT26 860.00 P 43.80 43.80 43.80 28.41 - 72 6 6 -
23OCT26 865.00 P 46.53 46.53 46.53 30.49 - 72 6 6 -
23OCT26 870.00 P 0.00 0.00 0.00 32.69 - 72 0 0 -
23OCT26 875.00 P 0.00 0.00 0.00 34.97 +2.05 72 0 32 0
23OCT26 880.00 P 0.00 0.00 0.00 37.35 +1.93 72 0 0 0
23OCT26 885.00 P 0.00 0.00 0.00 39.76 +2.05 72 0 0 0
23OCT26 890.00 P 0.00 0.00 0.00 42.39 +2.28 72 0 0 0
23OCT26 895.00 P 40.01 40.01 40.01 44.99 +2.39 72 1 1 +1
23OCT26 900.00 P 45.00 45.00 45.00 47.78 +2.56 72 2 17 +2
23OCT26 905.00 P 0.00 0.00 0.00 50.62 +2.75 72 0 15 0
23OCT26 910.00 P 0.00 0.00 0.00 52.64 +0.73 71 0 15 0
23OCT26 915.00 P 0.00 0.00 0.00 55.97 +2.56 71 0 0 0
23OCT26 920.00 P 0.00 0.00 0.00 59.51 +3.17 72 0 0 0
23OCT26 925.00 P 0.00 0.00 0.00 62.73 +3.69 72 0 0 0
23OCT26 930.00 P 0.00 0.00 0.00 66.88 +5.42 74 0 0 0
23OCT26 935.00 P 0.00 0.00 0.00 70.10 +5.49 74 0 0 0
23OCT26 940.00 P 0.00 0.00 0.00 73.65 +5.80 74 0 0 0
23OCT26 945.00 P 0.00 0.00 0.00 77.20 +5.36 74 0 0 0
23OCT26 950.00 P 0.00 0.00 0.00 80.75 +6.06 74 0 0 0
23OCT26 955.00 P 0.00 0.00 0.00 84.30 +6.14 74 0 0 0
23OCT26 960.00 P 0.00 0.00 0.00 87.99 +6.28 74 0 0 0
23OCT26 965.00 P 0.00 0.00 0.00 91.87 +6.60 74 0 0 0
23OCT26 970.00 P 0.00 0.00 0.00 95.74 +6.91 74 0 0 0
23OCT26 975.00 P 0.00 0.00 0.00 99.62 +7.23 74 0 0 0
23OCT26 980.00 P 0.00 0.00 0.00 103.50 +7.32 74 0 0 0
23OCT26 985.00 P 0.00 0.00 0.00 107.55 +7.50 74 0 0 0
23OCT26 990.00 P 0.00 0.00 0.00 111.71 +7.78 74 0 0 0
23OCT26 995.00 P 0.00 0.00 0.00 115.86 +8.04 74 0 0 0
23OCT26 1,000.00 P 0.00 0.00 0.00 120.01 +8.31 74 0 0 0
23OCT26 1,005.00 P 0.00 0.00 0.00 124.17 +8.44 74 0 0 0
23OCT26 1,010.00 P 0.00 0.00 0.00 128.50 +8.61 74 0 0 0
23OCT26 1,015.00 P 0.00 0.00 0.00 132.89 +8.85 74 0 0 0
23OCT26 1,020.00 P 0.00 0.00 0.00 137.27 +9.07 74 0 0 0
23OCT26 1,025.00 P 0.00 0.00 0.00 141.65 +9.29 74 0 0 0
23OCT26 1,030.00 P 0.00 0.00 0.00 146.04 +9.46 74 0 0 0
23OCT26 1,035.00 P 0.00 0.00 0.00 150.57 +9.61 74 0 0 0
23OCT26 1,040.00 P 0.00 0.00 0.00 155.14 +9.79 74 0 0 0
23OCT26 1,045.00 P 0.00 0.00 0.00 164.50 +14.76 89 0 0 0
23OCT26 1,050.00 P 0.00 0.00 0.00 167.53 +14.18 85 1 2 +1
23OCT26 1,055.00 P 0.00 0.00 0.00 172.18 +13.66 86 0 0 0
23OCT26 1,060.00 P 0.00 0.00 0.00 178.71 +15.66 92 0 0 0
23OCT26 1,065.00 P 0.00 0.00 0.00 183.56 +15.48 93 0 0 0
23OCT26 1,070.00 P 0.00 0.00 0.00 188.41 +16.22 94 0 0 0
23OCT26 1,075.00 P 0.00 0.00 0.00 193.26 +17.42 96 0 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 79 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 74 0 27 0
29OCT26 540.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.02 -0.01 72 0 5 0
29OCT26 560.00 P 0.00 0.00 0.00 0.04 -0.01 74 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.06 -0.01 74 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.08 -0.03 73 0 5 0
29OCT26 590.00 P 2.10 2.10 2.10 0.13 -0.02 74 1 1 +1
29OCT26 600.00 P 2.47 2.47 2.47 0.19 -0.03 74 1 103 +1
29OCT26 610.00 P 0.00 0.00 0.00 0.25 -0.04 73 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 0.36 -0.04 73 0 30 0
29OCT26 630.00 P 0.00 0.00 0.00 0.50 -0.05 74 0 1 0
29OCT26 640.00 P 0.00 0.00 0.00 0.66 -0.06 73 0 15 0
29OCT26 650.00 P 0.00 0.00 0.00 0.87 -0.06 73 0 24 0
29OCT26 660.00 P 4.40 4.40 4.40 1.19 -0.08 74 26 26 +20
29OCT26 670.00 P 4.00 4.00 4.00 1.53 -0.08 74 1 21 0
29OCT26 680.00 P 0.00 0.00 0.00 1.99 -0.08 74 0 5 0
29OCT26 690.00 P 0.00 0.00 0.00 2.51 -0.09 74 0 23 0
29OCT26 700.00 P 4.81 4.81 4.81 3.16 -0.06 74 1 67 +1
29OCT26 710.00 P 0.00 0.00 0.00 3.95 -0.05 74 0 33 0
29OCT26 720.00 P 9.28 9.28 9.28 4.83 +0.02 74 12 38 0
29OCT26 730.00 P 10.65 10.65 10.65 5.95 +0.02 74 12 30 -6
29OCT26 740.00 P 12.98 12.98 10.70 7.10 +0.04 74 30 75 +20
29OCT26 750.00 P 14.00 14.60 9.50 8.66 +0.17 74 7 129 -3
29OCT26 760.00 P 17.03 17.03 10.80 10.21 +0.16 74 21 66 +21
29OCT26 770.00 P 17.00 20.00 13.55 12.16 +0.42 74 40 685 +21
29OCT26 780.00 P 21.40 21.40 14.52 14.25 +0.45 74 35 215 -15
29OCT26 790.00 P 22.97 25.11 16.48 16.40 +0.47 74 18 181 -9
29OCT26 800.00 P 24.27 27.78 17.29 18.73 +0.63 73 58 279 +19
29OCT26 810.00 P 21.68 22.48 20.23 21.26 +0.85 73 17 103 +8
29OCT26 820.00 P 36.00 36.00 36.00 24.16 +1.02 73 3 79 +3
29OCT26 830.00 P 30.19 37.00 29.29 27.44 +1.27 73 17 59 +17
29OCT26 840.00 P 42.28 42.28 30.00 31.12 +1.61 73 36 87 +5
29OCT26 850.00 P 43.00 50.70 31.97 35.32 +2.72 73 52 120 +4
29OCT26 860.00 P 50.70 50.70 43.32 39.19 +2.07 73 7 166 0
29OCT26 870.00 P 54.92 60.00 50.00 43.90 +2.72 73 37 156 +32
29OCT26 880.00 P 64.13 66.00 50.00 48.66 +2.65 73 56 99 -2
29OCT26 890.00 P 56.00 56.00 56.00 53.90 +2.98 73 6 74 0
29OCT26 900.00 P 62.37 77.99 58.60 58.60 +1.98 72 52 222 -46
29OCT26 910.00 P 83.01 83.01 69.50 65.39 +3.73 73 9 56 0
29OCT26 920.00 P 0.00 0.00 0.00 71.37 +3.91 73 0 47 0
29OCT26 930.00 P 0.00 0.00 0.00 77.80 +4.26 73 0 53 0
29OCT26 940.00 P 0.00 0.00 0.00 84.50 +4.61 74 0 83 0
29OCT26 950.00 P 112.00 112.00 82.00 90.80 +4.32 73 3 283 -2
29OCT26 960.00 P 0.00 0.00 0.00 97.95 +6.23 73 0 157 0
29OCT26 970.00 P 120.00 120.00 99.00 105.10 +6.09 73 3 62 -1
29OCT26 980.00 P 140.00 140.00 120.00 112.49 +6.32 73 3 116 -3
29OCT26 990.00 P 135.00 148.60 135.00 120.28 +6.94 73 23 68 -3
29OCT26 1,000.00 P 137.00 137.00 128.00 128.00 +7.19 73 6 180 0
29OCT26 1,010.00 P 145.00 145.00 145.00 136.04 +7.43 73 1 55 0
29OCT26 1,020.00 P 0.00 0.00 0.00 145.77 +13.45 76 0 27 0
29OCT26 1,030.00 P 0.00 0.00 0.00 156.87 +12.54 81 0 30 0
29OCT26 1,040.00 P 0.00 0.00 0.00 161.13 +8.45 73 14 32 -14
29OCT26 1,050.00 P 200.00 200.00 200.00 170.42 +9.39 74 16 79 -16
29OCT26 1,060.00 P 0.00 0.00 0.00 179.36 +5.86 75 0 55 0
29OCT26 1,070.00 P 0.00 0.00 0.00 193.16 +18.75 86 0 32 0
29OCT26 1,080.00 P 225.00 225.00 225.00 201.02 +15.83 84 2 102 0
29OCT26 1,090.00 P 0.00 0.00 0.00 207.54 +12.89 78 0 158 0
29OCT26 1,100.00 P 0.00 0.00 0.00 219.04 +12.27 85 1 422 -1
29OCT26 1,110.00 P 0.00 0.00 0.00 224.85 +8.48 75 0 43 0
29OCT26 1,120.00 P 0.00 0.00 0.00 238.31 +19.81 88 0 35 0
29OCT26 1,130.00 P 0.00 0.00 0.00 247.78 +15.16 88 0 10 0
29OCT26 1,140.00 P 0.00 0.00 0.00 254.37 +11.74 80 0 20 0
29OCT26 1,150.00 P 0.00 0.00 0.00 264.80 +10.67 84 0 122 0
29OCT26 1,160.00 P 0.00 0.00 0.00 273.78 +12.95 82 0 16 0
29OCT26 1,170.00 P 0.00 0.00 0.00 283.94 +12.35 85 0 83 0
29OCT26 1,180.00 P 0.00 0.00 0.00 293.95 +16.00 87 0 31 0
29OCT26 1,190.00 P 0.00 0.00 0.00 304.01 +11.78 89 0 36 0
29OCT26 1,200.00 P 337.19 337.19 337.19 313.88 +15.12 90 1 38 -1
29OCT26 1,210.00 P 0.00 0.00 0.00 323.55 +15.12 91 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 334.88 +16.63 98 0 23 0
29OCT26 1,230.00 P 0.00 0.00 0.00 345.40 +17.40 102 0 22 0
29OCT26 1,240.00 P 0.00 0.00 0.00 357.17 +19.37 110 0 34 0
29OCT26 1,250.00 P 0.00 0.00 0.00 364.99 +17.66 104 0 2 0
29OCT26 1,260.00 P 0.00 0.00 0.00 374.81 +17.32 106 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 380.07 +12.69 73 0 2 0
29OCT26 1,280.00 P 0.00 0.00 0.00 394.84 +17.56 109 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 404.25 +17.07 109 0 8 0
29OCT26 1,300.00 P 0.00 0.00 0.00 413.99 +16.86 109 0 18 0
29OCT26 1,310.00 P 0.00 0.00 0.00 424.44 +17.36 113 0 1 0
29OCT26 1,320.00 P 0.00 0.00 0.00 432.82 +15.78 107 0 10 0
29OCT26 1,330.00 P 0.00 0.00 0.00 442.58 +15.56 107 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 452.57 +15.57 109 0 10 0
29OCT26 1,350.00 P 0.00 0.00 0.00 463.35 +16.35 114 0 25 0
29OCT26 1,360.00 P 0.00 0.00 0.00 473.49 +16.49 117 0 6 0
27NOV26 500.00 P 0.00 0.00 0.00 0.88 -0.08 75 0 35 0
27NOV26 510.00 P 0.00 0.00 0.00 1.12 -0.08 75 0 10 0
27NOV26 520.00 P 0.00 0.00 0.00 1.36 -0.08 75 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 1.69 -0.10 75 0 1 0
27NOV26 540.00 P 0.00 0.00 0.00 2.07 -0.10 75 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 2.45 -0.11 75 0 4 0
27NOV26 560.00 P 0.00 0.00 0.00 2.99 -0.11 75 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 3.57 -0.12 75 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 4.03 -0.12 75 0 2 0
27NOV26 590.00 P 0.00 0.00 0.00 4.79 -0.11 75 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 5.62 -0.12 75 0 2 0
27NOV26 610.00 P 12.24 12.24 12.24 6.45 -0.13 75 15 15 +15
27NOV26 620.00 P 0.00 0.00 0.00 7.72 +0.16 76 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 8.93 -0.08 76 0 1 0
27NOV26 640.00 P 0.00 0.00 0.00 10.15 -0.09 76 0 2 0
27NOV26 650.00 P 16.00 16.00 16.00 11.49 +0.02 76 2 19 +2
27NOV26 660.00 P 15.15 15.15 14.00 13.16 +0.03 76 15 16 +15
27NOV26 670.00 P 17.15 19.50 17.15 14.83 +0.01 76 183 168 +122
27NOV26 680.00 P 0.00 0.00 0.00 16.51 +0.01 76 0 17 0
27NOV26 690.00 P 0.00 0.00 0.00 18.59 +0.36 76 0 515 0
27NOV26 700.00 P 0.00 0.00 0.00 20.69 +0.53 76 0 53 0
27NOV26 710.00 P 0.00 0.00 0.00 22.73 +0.68 75 0 28 0
27NOV26 720.00 P 30.83 31.84 25.17 24.99 +0.81 75 21 55 +17
27NOV26 730.00 P 33.00 33.00 26.33 27.41 +0.61 75 17 62 +16
27NOV26 740.00 P 35.09 35.09 28.59 30.02 +0.92 75 27 154 +25
27NOV26 750.00 P 35.80 35.80 31.20 33.60 +1.78 76 11 67 +6
27NOV26 760.00 P 0.00 0.00 0.00 35.81 +1.16 75 0 41 0
27NOV26 770.00 P 0.00 0.00 0.00 38.98 +1.74 75 0 58 0
27NOV26 780.00 P 46.90 46.90 44.00 42.40 +1.37 75 2 40 0
27NOV26 790.00 P 0.00 0.00 0.00 45.97 +1.45 75 0 95 0
27NOV26 800.00 P 60.50 61.12 48.72 51.00 +2.50 76 24 92 +21
27NOV26 810.00 P 64.80 64.80 64.80 53.95 +1.86 75 15 176 0
27NOV26 820.00 P 60.37 60.37 59.00 58.57 +2.41 75 5 119 +3
27NOV26 830.00 P 74.40 74.40 74.40 62.56 +2.38 75 15 506 0
27NOV26 840.00 P 78.00 78.00 68.00 67.10 +2.19 75 4 34 +2
27NOV26 850.00 P 86.46 88.01 78.10 72.06 +2.06 75 16 33 +4
27NOV26 860.00 P 75.60 75.60 75.60 77.20 +2.78 75 1 100 +1
27NOV26 870.00 P 95.86 97.86 79.58 82.49 +2.76 76 32 42 +31
27NOV26 880.00 P 99.58 103.49 94.30 88.06 +3.46 76 24 53 +22
27NOV26 890.00 P 100.00 100.00 100.00 93.70 +3.28 76 3 15 +3
27NOV26 900.00 P 106.32 106.32 101.40 99.50 +4.50 76 17 34 -10
27NOV26 910.00 P 0.00 0.00 0.00 105.16 +3.34 76 0 15 0
27NOV26 920.00 P 123.36 123.36 123.36 111.25 +3.48 76 6 22 -1
27NOV26 930.00 P 123.71 123.71 123.71 118.27 +4.90 77 5 20 0
27NOV26 940.00 P 140.20 140.20 140.20 123.99 +4.40 77 10 40 +10
27NOV26 950.00 P 149.39 149.39 149.39 131.34 +5.36 78 2 32 -2
27NOV26 960.00 P 157.94 157.94 157.94 137.35 +4.85 77 5 50 0
27NOV26 970.00 P 0.00 0.00 0.00 144.24 +5.07 77 0 6 0
27NOV26 980.00 P 0.00 0.00 0.00 151.27 +5.30 78 0 26 0
27NOV26 990.00 P 0.00 0.00 0.00 158.42 +5.51 78 0 121 0
27NOV26 1,000.00 P 0.00 0.00 0.00 165.15 +5.17 78 0 36 0
27NOV26 1,010.00 P 0.00 0.00 0.00 174.14 +6.98 79 0 51 0
27NOV26 1,020.00 P 0.00 0.00 0.00 176.38 +6.13 75 0 7 0
27NOV26 1,030.00 P 0.00 0.00 0.00 183.70 +1.19 75 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 194.70 +7.64 78 0 12 0
27NOV26 1,050.00 P 0.00 0.00 0.00 204.48 +10.07 80 0 59 0
27NOV26 1,060.00 P 0.00 0.00 0.00 212.89 +8.48 81 0 16 0
27NOV26 1,070.00 P 0.00 0.00 0.00 214.62 +1.24 75 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 224.95 +11.36 77 0 18 0
27NOV26 1,090.00 P 0.00 0.00 0.00 234.41 +8.67 79 1 8 +1
27NOV26 1,100.00 P 0.00 0.00 0.00 245.62 +14.61 82 0 32 0
27NOV26 1,110.00 P 0.00 0.00 0.00 246.91 +4.19 75 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 255.36 +5.47 75 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 263.82 +5.37 75 0 15 0
27NOV26 1,140.00 P 0.00 0.00 0.00 280.46 +10.46 84 0 21 0
27NOV26 1,150.00 P 0.00 0.00 0.00 280.77 +5.72 75 0 17 0
27NOV26 1,160.00 P 0.00 0.00 0.00 289.26 +6.07 75 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 298.15 +5.54 75 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 307.03 +5.79 75 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 315.93 +6.23 75 0 36 0
27NOV26 1,200.00 P 0.00 0.00 0.00 334.58 +15.56 87 0 1 0
27NOV26 1,210.00 P 0.00 0.00 0.00 334.59 +6.22 76 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 342.67 +6.50 75 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 351.80 +6.83 75 0 1 0
27NOV26 1,240.00 P 0.00 0.00 0.00 361.03 +6.99 75 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 370.27 +7.23 75 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 379.52 +6.77 75 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 388.77 +6.80 75 0 1 0
27NOV26 1,280.00 P 0.00 0.00 0.00 398.03 +5.68 75 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 407.31 +8.08 75 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 416.80 +7.55 75 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 426.29 +8.70 75 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 435.80 +8.89 75 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 445.30 +9.09 75 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 454.82 +8.05 75 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 464.35 +8.27 75 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 483.18 +17.19 93 0 0 0
30DEC26 500.00 P 7.50 7.50 7.50 4.36 -0.15 75 6 28 +6
30DEC26 510.00 P 0.00 0.00 0.00 4.97 -0.01 75 0 11 0
30DEC26 520.00 P 10.09 10.09 10.09 6.01 +0.21 75 1 1 +1
30DEC26 530.00 P 0.00 0.00 0.00 6.92 +0.23 75 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 7.83 +0.25 75 0 0 0
30DEC26 550.00 P 14.80 14.80 14.80 8.84 +0.12 75 15 35 +15
30DEC26 560.00 P 16.23 16.23 16.23 10.13 +0.41 75 15 26 0
30DEC26 570.00 P 0.00 0.00 0.00 11.42 +0.45 75 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 12.70 +0.10 75 0 1 0
30DEC26 590.00 P 0.00 0.00 0.00 14.15 +0.66 75 0 15 0
30DEC26 600.00 P 21.54 21.54 21.00 15.91 +0.73 75 16 65 +16
30DEC26 610.00 P 0.00 0.00 0.00 17.16 -0.25 75 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 18.87 -0.21 75 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 21.27 +0.93 75 0 4 0
30DEC26 640.00 P 0.00 0.00 0.00 23.60 +0.84 75 0 3 0
30DEC26 650.00 P 16.01 16.01 16.01 25.94 +1.26 75 4 16 +4
30DEC26 660.00 P 0.00 0.00 0.00 28.22 +1.45 75 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 30.61 +1.58 76 0 0 0
30DEC26 680.00 P 34.86 34.86 34.86 33.35 +1.94 75 15 21 0
30DEC26 690.00 P 0.00 0.00 0.00 35.29 +1.52 75 0 2 0
30DEC26 700.00 P 0.00 0.00 0.00 39.34 +1.99 76 0 4 0
30DEC26 710.00 P 0.00 0.00 0.00 42.28 +2.85 76 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 45.35 +2.96 76 0 34 0
30DEC26 730.00 P 0.00 0.00 0.00 48.76 +3.47 76 0 31 0
30DEC26 740.00 P 0.00 0.00 0.00 51.11 +2.17 75 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 55.75 +2.51 75 0 15 0
30DEC26 760.00 P 0.00 0.00 0.00 59.44 +4.10 75 0 6 0
30DEC26 770.00 P 73.32 73.47 67.45 63.59 +3.19 76 34 38 +29
30DEC26 780.00 P 0.00 0.00 0.00 67.34 +3.38 75 0 3 0
30DEC26 790.00 P 79.50 79.67 79.34 71.83 +3.82 76 14 15 +10
30DEC26 800.00 P 84.94 84.94 78.00 75.40 +1.90 75 9 151 +3
30DEC26 810.00 P 0.00 0.00 0.00 79.57 +3.51 75 0 6 0
30DEC26 820.00 P 0.00 0.00 0.00 83.87 +3.63 75 0 8 0
30DEC26 830.00 P 0.00 0.00 0.00 88.15 +1.44 75 0 13 0
30DEC26 840.00 P 90.23 90.23 90.23 93.18 +1.54 74 15 17 +14
30DEC26 850.00 P 0.00 0.00 0.00 98.37 +1.73 74 0 38 0
30DEC26 860.00 P 115.00 115.00 101.00 103.71 +3.81 75 17 29 +17
30DEC26 870.00 P 0.00 0.00 0.00 109.19 +2.09 75 0 14 0
30DEC26 880.00 P 0.00 0.00 0.00 114.82 +2.27 75 0 23 0
30DEC26 890.00 P 0.00 0.00 0.00 120.56 +2.42 75 0 2 0
30DEC26 900.00 P 0.00 0.00 0.00 126.45 +2.59 75 0 20 0
30DEC26 910.00 P 0.00 0.00 0.00 132.73 +3.01 75 0 4 0
30DEC26 920.00 P 0.00 0.00 0.00 138.87 +3.16 76 0 2,257 0
30DEC26 930.00 P 0.00 0.00 0.00 143.27 +1.42 75 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 149.26 +2.65 75 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 159.92 +5.61 77 0 70 0
30DEC26 960.00 P 0.00 0.00 0.00 165.68 +9.52 77 0 111 0
30DEC26 970.00 P 0.00 0.00 0.00 172.41 +7.01 77 0 76 0
30DEC26 980.00 P 0.00 0.00 0.00 179.32 +7.44 77 0 72 0
30DEC26 990.00 P 0.00 0.00 0.00 186.63 +7.48 77 0 21 0
30DEC26 1,000.00 P 0.00 0.00 0.00 194.32 +8.05 78 0 108 0
30DEC26 1,010.00 P 0.00 0.00 0.00 200.76 +7.85 78 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 208.24 +9.76 78 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 215.72 +7.99 79 0 13 0
30DEC26 1,040.00 P 252.00 252.00 252.00 223.09 +5.83 79 4 19 0
30DEC26 1,050.00 P 0.00 0.00 0.00 231.00 +8.96 79 0 381 0
30DEC26 1,060.00 P 0.00 0.00 0.00 238.64 +9.56 79 0 68 0
30DEC26 1,070.00 P 0.00 0.00 0.00 246.29 +10.09 79 0 15 0
30DEC26 1,080.00 P 0.00 0.00 0.00 253.87 +10.64 79 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 261.62 +8.84 79 0 90 0
30DEC26 1,100.00 P 0.00 0.00 0.00 269.55 +10.18 80 0 120 0
30DEC26 1,110.00 P 0.00 0.00 0.00 269.72 +2.66 75 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 277.74 +2.78 75 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 294.34 +14.43 81 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 294.35 +4.07 75 0 1 0
30DEC26 1,150.00 P 0.00 0.00 0.00 301.83 +2.86 75 0 3 0
30DEC26 1,160.00 P 0.00 0.00 0.00 309.88 +2.75 75 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 327.48 +12.12 81 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 327.49 +4.62 76 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 334.80 +3.68 75 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 352.12 +11.33 81 0 90 0
30DEC26 1,210.00 P 0.00 0.00 0.00 352.13 +2.76 75 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 360.42 +0.94 75 0 8 0
30DEC26 1,230.00 P 0.00 0.00 0.00 368.97 +0.79 75 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 377.53 +2.51 75 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 397.69 +14.79 84 0 500 0
30DEC26 1,260.00 P 0.00 0.00 0.00 397.70 +5.05 77 0 15 0
30DEC26 1,270.00 P 0.00 0.00 0.00 415.79 +15.35 84 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 425.02 +15.31 85 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 425.03 +7.13 78 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 430.56 +3.24 75 0 1 0
30DEC26 1,310.00 P 0.00 0.00 0.00 452.72 +16.28 86 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 452.73 +7.33 79 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 457.49 +4.11 75 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 479.50 +18.24 87 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 488.34 +16.17 87 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 498.00 +17.52 87 0 1 0
28JAN27 810.00 P 0.00 0.00 0.00 100.35 - 76 0 0 -
28JAN27 820.00 P 0.00 0.00 0.00 103.83 - 76 0 0 -
28JAN27 830.00 P 0.00 0.00 0.00 109.16 - 76 0 0 -
28JAN27 840.00 P 0.00 0.00 0.00 114.39 - 76 0 0 -
28JAN27 850.00 P 0.00 0.00 0.00 119.77 - 76 0 0 -
28JAN27 860.00 P 0.00 0.00 0.00 125.25 - 76 0 0 -
28JAN27 870.00 P 135.11 135.11 135.11 130.88 - 76 1 1 -
28JAN27 880.00 P 0.00 0.00 0.00 136.61 +2.02 76 0 4 0
28JAN27 890.00 P 0.00 0.00 0.00 142.46 +2.12 76 0 0 0
28JAN27 900.00 P 0.00 0.00 0.00 148.41 +2.22 76 0 0 0
28JAN27 910.00 P 0.00 0.00 0.00 153.90 +2.40 76 0 16 0
28JAN27 920.00 P 0.00 0.00 0.00 160.09 +1.90 76 0 15 0
28JAN27 930.00 P 0.00 0.00 0.00 166.37 +4.57 76 0 9 0
28JAN27 940.00 P 0.00 0.00 0.00 172.33 +4.22 76 0 23 0
28JAN27 950.00 P 0.00 0.00 0.00 178.94 +3.95 76 0 15 0
28JAN27 960.00 P 0.00 0.00 0.00 185.52 +5.42 77 0 15 0
28JAN27 970.00 P 0.00 0.00 0.00 192.28 +7.09 77 0 33 0
28JAN27 980.00 P 0.00 0.00 0.00 199.37 +5.23 77 0 15 0
28JAN27 990.00 P 0.00 0.00 0.00 209.12 +9.56 79 0 0 0
28JAN27 1,000.00 P 0.00 0.00 0.00 215.80 +9.46 78 0 0 0
28JAN27 1,010.00 P 0.00 0.00 0.00 222.92 +11.35 79 0 0 0
28JAN27 1,020.00 P 0.00 0.00 0.00 228.85 +4.84 78 0 0 0
28JAN27 1,030.00 P 0.00 0.00 0.00 237.28 +6.17 79 0 0 0
28JAN27 1,040.00 P 0.00 0.00 0.00 241.68 +7.08 78 0 15 0
28JAN27 1,050.00 P 0.00 0.00 0.00 251.50 +5.17 79 0 0 0
28JAN27 1,060.00 P 0.00 0.00 0.00 259.22 +6.06 80 0 0 0
28JAN27 1,070.00 P 0.00 0.00 0.00 266.94 +6.35 80 0 0 0
28JAN27 1,080.00 P 0.00 0.00 0.00 274.67 +9.83 80 0 0 0
28JAN27 1,090.00 P 0.00 0.00 0.00 282.40 +6.60 80 0 0 0
28JAN27 1,100.00 P 0.00 0.00 0.00 290.13 +6.77 80 0 0 0
28JAN27 1,110.00 P 0.00 0.00 0.00 297.87 +11.59 80 0 0 0
28JAN27 1,120.00 P 0.00 0.00 0.00 305.63 +10.82 80 0 0 0
28JAN27 1,130.00 P 0.00 0.00 0.00 311.77 +6.80 79 0 15 0
28JAN27 1,140.00 P 0.00 0.00 0.00 320.65 +5.73 80 0 15 0
28JAN27 1,150.00 P 0.00 0.00 0.00 329.59 +7.01 81 0 0 0
28JAN27 1,160.00 P 0.00 0.00 0.00 337.92 +7.39 81 0 0 0
28JAN27 1,170.00 P 0.00 0.00 0.00 346.16 +7.57 81 0 0 0
28JAN27 1,180.00 P 0.00 0.00 0.00 354.60 +7.83 81 0 0 0
28JAN27 1,190.00 P 0.00 0.00 0.00 362.94 +11.31 82 0 0 0
28JAN27 1,200.00 P 0.00 0.00 0.00 371.30 +12.69 82 0 0 0
30MAR27 710.00 P 89.00 89.00 89.00 87.26 +3.20 77 1 56 -1
30MAR27 720.00 P 0.00 0.00 0.00 92.30 +4.38 78 0 3 0
30MAR27 730.00 P 0.00 0.00 0.00 95.72 +3.09 77 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 100.46 +3.66 77 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 105.35 +4.20 77 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 109.18 +3.42 77 0 5 0
30MAR27 770.00 P 120.00 120.00 120.00 113.50 +4.00 76 2 3 +2
30MAR27 780.00 P 0.00 0.00 0.00 119.58 +4.75 77 0 1 0
30MAR27 790.00 P 0.00 0.00 0.00 124.08 +4.16 77 0 1 0
30MAR27 800.00 P 0.00 0.00 0.00 129.18 +3.81 77 0 3 0
30MAR27 810.00 P 0.00 0.00 0.00 134.09 +4.32 77 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 137.93 +2.58 76 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 143.76 +2.19 76 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 149.26 +0.90 76 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 154.90 +0.98 76 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 160.68 +1.10 77 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 166.46 +1.12 77 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 172.48 +1.26 77 0 16 0
30MAR27 890.00 P 193.41 193.41 193.41 178.46 +1.34 77 15 18 +15
30MAR27 900.00 P 0.00 0.00 0.00 184.56 +1.39 77 0 132 0
30MAR27 910.00 P 0.00 0.00 0.00 190.33 +0.98 77 0 155 0
30MAR27 920.00 P 0.00 0.00 0.00 196.51 +3.46 77 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 205.14 +4.19 78 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 212.33 +5.76 78 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 218.16 +7.01 78 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 225.87 +7.55 79 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 230.74 +5.46 78 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 235.40 +4.15 77 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 245.38 +6.78 79 0 1 0
30MAR27 1,000.00 P 0.00 0.00 0.00 252.36 +7.62 79 0 17 0
30MAR27 1,010.00 P 0.00 0.00 0.00 259.29 +6.64 79 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 266.57 +7.78 79 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 274.03 +7.48 79 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 280.66 +6.91 79 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 285.55 +4.67 78 0 942 0
30MAR27 1,060.00 P 0.00 0.00 0.00 295.44 +8.04 79 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 302.86 +8.14 79 0 268 0
30MAR27 1,080.00 P 0.00 0.00 0.00 310.20 +7.88 80 0 201 0
30MAR27 1,090.00 P 0.00 0.00 0.00 318.38 +8.71 80 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 325.88 +7.09 80 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 333.92 +9.79 80 0 20 0
30MAR27 1,120.00 P 0.00 0.00 0.00 341.22 +9.17 80 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 349.60 +9.74 81 0 16 0
30MAR27 1,140.00 P 0.00 0.00 0.00 356.92 +9.32 80 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 364.45 +8.11 80 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 372.93 +8.35 81 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 380.99 +10.01 81 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 388.64 +9.33 81 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 396.12 +8.50 81 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 403.94 +8.49 81 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 412.52 +8.28 81 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 420.40 +9.71 81 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 428.81 +11.10 82 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 436.98 +8.55 82 0 1 0
30MAR27 1,250.00 P 0.00 0.00 0.00 445.25 +10.68 82 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 453.49 +10.19 82 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 461.86 +10.48 82 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 469.62 +9.05 82 0 1 0
30MAR27 1,290.00 P 0.00 0.00 0.00 479.90 +9.99 83 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 488.36 +10.50 83 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 495.17 +9.55 82 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 503.77 +10.79 82 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 513.76 +12.23 83 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 522.26 +13.49 83 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 530.98 +12.98 83 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 539.50 +9.50 83 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 121.90 +1.90 78 0 43 0
29JUN27 720.00 P 0.00 0.00 0.00 127.57 +3.18 78 0 18 0
29JUN27 730.00 P 0.00 0.00 0.00 130.15 +0.92 77 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 138.27 +3.94 78 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 143.12 +2.75 78 0 32 0
29JUN27 760.00 P 0.00 0.00 0.00 148.66 +4.43 78 0 2 0
29JUN27 770.00 P 0.00 0.00 0.00 153.53 +4.02 78 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 159.29 +4.55 79 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 164.71 +4.67 78 0 1 0
29JUN27 800.00 P 0.00 0.00 0.00 170.24 +4.93 78 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 171.87 +1.18 77 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 179.93 +3.50 78 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 184.66 +2.53 77 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 190.46 +0.32 77 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 196.35 +0.33 78 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 202.32 +0.34 78 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 208.36 +0.33 78 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 214.49 +0.35 78 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 220.69 +0.34 78 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 226.97 +5.15 78 0 29 0
29JUN27 910.00 P 0.00 0.00 0.00 233.33 +0.35 78 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 239.76 +0.37 78 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 246.55 +1.78 78 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 254.23 +2.93 78 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 261.13 +5.77 79 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 269.20 +6.51 79 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 269.21 -1.92 77 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 275.63 -2.29 77 0 1 0
29JUN27 990.00 P 0.00 0.00 0.00 288.11 +5.11 79 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 288.57 -1.17 77 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 303.94 +7.15 80 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 309.26 +6.14 79 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 316.35 +5.60 79 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 325.17 +7.20 80 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 332.39 +7.76 80 0 518 0
29JUN27 1,060.00 P 0.00 0.00 0.00 339.96 +7.56 80 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 347.06 +7.52 80 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 354.46 +7.05 80 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 361.88 +7.59 80 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 369.49 +7.64 80 0 3 0
29JUN27 1,110.00 P 0.00 0.00 0.00 369.50 +1.61 78 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 384.85 +7.88 81 0 2 0
29JUN27 1,130.00 P 0.00 0.00 0.00 392.27 +8.69 81 0 15 0
29JUN27 1,140.00 P 0.00 0.00 0.00 399.62 +5.73 81 0 196 0
29JUN27 1,150.00 P 0.00 0.00 0.00 399.63 +0.29 78 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 402.97 -3.99 77 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 423.05 +8.14 81 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 430.95 +8.46 81 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 438.92 +9.31 81 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 446.59 +8.54 81 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 454.07 +8.88 81 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 454.08 +0.42 78 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 470.38 +8.54 81 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 478.45 +8.67 81 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 486.70 +8.98 82 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 495.16 +9.37 82 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 499.29 +11.06 80 0 15 0
29JUN27 1,280.00 P 0.00 0.00 0.00 511.25 +10.53 82 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 519.30 +9.60 82 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 527.38 +10.38 82 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 535.48 +9.48 82 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 543.97 +9.97 82 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 552.00 +10.50 82 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 560.00 +10.00 82 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 567.50 +9.50 82 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 577.00 +11.50 83 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 207.02 - 78 0 0 -
29SEP27 820.00 P 0.00 0.00 0.00 213.00 - 78 0 0 -
29SEP27 830.00 P 0.00 0.00 0.00 217.29 - 78 0 0 -
29SEP27 840.00 P 0.00 0.00 0.00 223.48 - 78 0 0 -
29SEP27 850.00 P 0.00 0.00 0.00 229.60 - 78 0 0 -
29SEP27 860.00 P 0.00 0.00 0.00 235.79 - 78 0 0 -
29SEP27 870.00 P 0.00 0.00 0.00 242.04 - 78 0 0 -
29SEP27 880.00 P 257.00 257.00 249.00 249.00 +1.65 79 54 54 +54
29SEP27 890.00 P 0.00 0.00 0.00 254.76 +1.07 79 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 261.21 +1.10 78 0 5 0
29SEP27 910.00 P 0.00 0.00 0.00 267.91 +1.39 79 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 274.49 +1.43 79 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 281.13 +1.56 79 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 289.50 +3.30 79 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 296.14 +3.70 79 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 302.97 +5.91 79 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 303.96 -0.60 77 0 1 0
29SEP27 980.00 P 0.00 0.00 0.00 317.83 +6.41 80 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 323.40 +5.20 79 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 331.52 +6.75 80 0 1 0
29SEP27 1,010.00 P 0.00 0.00 0.00 339.00 +6.75 80 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 345.62 +6.21 80 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 352.26 +5.75 80 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 359.50 +8.70 80 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 366.78 +8.43 80 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 374.09 +8.56 80 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 382.61 +9.50 80 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 389.45 +9.45 80 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 396.90 +9.58 80 0 1 0
29SEP27 1,100.00 P 0.00 0.00 0.00 403.80 +9.02 80 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 403.81 +1.38 78 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 418.87 +9.36 80 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 426.47 +9.52 80 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 433.64 +9.26 80 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 441.77 +9.60 80 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 449.47 +9.77 81 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 457.21 +9.67 81 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 464.97 +9.83 81 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 464.98 +1.97 79 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 480.66 +10.03 81 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 488.64 +10.38 81 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 497.78 +11.47 82 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 505.74 +8.49 82 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 513.50 +8.35 82 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 522.00 +9.14 82 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 530.00 +10.00 82 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 538.00 +7.00 82 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 544.50 +8.00 81 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 552.50 +8.00 82 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 561.00 +8.50 82 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 569.00 +5.50 82 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 577.50 +6.00 82 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 587.00 +7.50 82 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 594.50 +10.00 82 0 0 0
TOTAL PUT 1,727 25,436 +539
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$ 32.900
16OCT26 21.50 C 0.00 0.00 0.00 11.40 +0.32 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 10.90 +0.27 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 10.40 +0.19 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 9.90 +0.27 0 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 9.40 +0.27 0 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 8.90 +0.18 0 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 8.40 +0.18 0 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 7.90 +0.26 0 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 7.40 +0.26 0 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 6.90 +0.26 0 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 6.40 +0.26 0 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 5.90 +0.31 0 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 5.40 +0.31 0 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 4.90 +0.31 0 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 4.41 +0.32 60 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 3.91 +0.32 53 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 3.41 +0.31 46 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 3.00 +0.38 76 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 2.50 +0.35 66 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 2.02 +0.30 58 0 15 0
16OCT26 31.50 C 0.99 0.99 0.99 1.55 +0.21 51 15 45 0
16OCT26 32.00 C 0.83 1.25 0.69 1.09 +0.10 43 123 231 +45
16OCT26 32.50 C 0.46 0.74 0.43 0.76 +0.07 44 83 72 -2
16OCT26 33.00 C 0.35 0.55 0.26 0.50 +0.04 45 107 109 -44
16OCT26 33.50 C 0.20 0.39 0.20 0.31 +0.02 46 6 75 0
16OCT26 34.00 C 0.13 0.18 0.13 0.17 0.00 45 8 69 0
16OCT26 34.50 C 0.05 0.06 0.05 0.10 0.00 47 14 83 -13
16OCT26 35.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 161 0
16OCT26 35.50 C 0.00 0.00 0.00 0.03 0.00 49 0 26 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 2 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 10.42 - 59 0 0 -
23OCT26 23.00 C 0.00 0.00 0.00 9.93 +0.24 88 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 9.43 +0.21 83 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 8.93 +0.21 78 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 8.43 +0.21 73 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 7.93 +0.21 68 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 7.43 +0.22 63 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 6.93 +0.23 58 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 6.43 +0.22 53 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 5.94 +0.24 56 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 5.44 +0.33 51 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 4.93 +0.31 40 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 4.44 +0.30 42 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 3.95 +0.29 40 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 3.47 +0.27 40 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 3.00 +0.17 39 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 2.50 +0.10 34 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 2.08 +0.08 35 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 1.72 +0.11 38 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 1.39 +0.11 39 0 0 0
23OCT26 32.50 C 0.87 1.11 0.75 1.07 +0.07 38 45 8 +8
23OCT26 33.00 C 0.66 0.94 0.55 0.82 +0.05 39 60 80 -15
23OCT26 33.50 C 0.43 0.71 0.40 0.61 +0.04 39 61 29 -30
23OCT26 34.00 C 0.38 0.50 0.33 0.45 +0.02 40 5 57 +3
23OCT26 34.50 C 0.23 0.23 0.23 0.32 +0.01 40 2 32 +2
23OCT26 35.00 C 0.17 0.26 0.17 0.22 0.00 40 9 38 0
23OCT26 35.50 C 0.13 0.18 0.13 0.15 0.00 40 6 21 +6
23OCT26 36.00 C 0.12 0.12 0.12 0.10 0.00 40 2 2 0
23OCT26 36.50 C 0.00 0.00 0.00 0.07 0.00 41 0 2 0
23OCT26 37.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 22.41 +0.31 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 21.95 +0.35 229 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 21.42 +0.19 172 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 20.91 +0.26 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 20.42 +0.28 153 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 19.92 +0.28 142 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 19.42 +0.28 130 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 18.92 +0.26 110 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 18.47 +0.33 184 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 17.96 +0.32 171 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 17.42 +0.26 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 17.01 +0.32 179 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 16.47 +0.31 156 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 15.90 +0.29 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 15.42 +0.23 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 14.90 +0.22 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 14.43 +0.28 98 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.93 +0.26 92 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.43 +0.28 85 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.93 +0.26 79 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.92 +0.26 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.91 +0.24 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.97 +0.28 84 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.93 +0.21 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.93 +0.19 0 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 6.93 +0.16 0 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 5.94 +0.21 34 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 4.98 +0.31 43 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 4.04 +0.18 43 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 3.06 +0.14 35 0 113 0
29OCT26 31.00 C 2.08 2.08 2.08 2.30 +0.10 39 1 240 0
29OCT26 32.00 C 1.30 1.67 1.27 1.66 +0.15 41 179 1,013 +90
29OCT26 33.00 C 0.82 1.10 0.80 1.12 +0.12 41 130 1,193 -15
29OCT26 34.00 C 0.55 0.75 0.54 0.72 +0.07 41 71 1,396 -1
29OCT26 35.00 C 0.33 0.45 0.33 0.44 +0.04 42 8 607 0
29OCT26 36.00 C 0.00 0.00 0.00 0.25 +0.02 42 0 723 0
29OCT26 37.00 C 0.13 0.13 0.13 0.14 +0.03 42 3 640 +3
29OCT26 38.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 865 0
29OCT26 39.00 C 0.05 0.05 0.05 0.04 +0.01 43 1 292 -1
29OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 43 0 279 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 664 0
29OCT26 42.00 C 0.02 0.02 0.02 0.01 0.00 48 5 269 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 67 0 206 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 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 77 0 1,031 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 84 0 298 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 99 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 105 0 55 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 111 0 48 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 123 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 128 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 22.45 +0.33 120 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 21.95 +0.29 112 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 21.45 +0.22 104 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 20.96 +0.29 111 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 20.46 +0.29 105 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 19.96 +0.28 99 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 19.45 +0.27 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 18.96 +0.28 85 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 18.47 +0.21 92 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 17.97 +0.29 86 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 17.46 +0.27 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 17.01 +0.32 97 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 16.48 +0.29 80 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 15.98 +0.29 75 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 15.48 +0.29 71 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 14.98 +0.29 66 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 14.43 +0.24 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 13.99 +0.29 64 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 13.49 +0.29 61 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.99 +0.28 57 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.00 +0.29 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.01 +0.29 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.02 +0.28 48 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.05 +0.33 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.08 +0.26 46 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.13 +0.24 44 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.18 +0.25 41 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.36 +0.28 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.54 +0.24 43 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.75 +0.20 42 0 81 0
27NOV26 31.00 C 2.67 2.67 2.67 3.04 +0.11 41 15 107 -7
27NOV26 32.00 C 2.19 2.19 2.09 2.47 +0.11 42 38 321 0
27NOV26 33.00 C 1.70 1.91 1.64 2.07 +0.19 44 33 247 -15
27NOV26 34.00 C 1.25 1.54 1.25 1.56 +0.10 42 26 333 +9
27NOV26 35.00 C 1.00 1.23 1.00 1.21 +0.08 43 31 137 -20
27NOV26 36.00 C 0.94 0.94 0.93 0.93 +0.06 43 3 189 +1
27NOV26 37.00 C 0.00 0.00 0.00 0.70 +0.04 43 0 86 0
27NOV26 38.00 C 0.44 0.54 0.44 0.52 +0.04 43 87 349 +67
27NOV26 39.00 C 0.00 0.00 0.00 0.39 +0.04 43 0 85 0
27NOV26 40.00 C 0.29 0.29 0.29 0.29 +0.04 44 6 299 +6
27NOV26 41.00 C 0.00 0.00 0.00 0.21 +0.03 44 0 811 0
27NOV26 42.00 C 0.00 0.00 0.00 0.15 +0.02 44 0 73 0
27NOV26 43.00 C 0.00 0.00 0.00 0.11 +0.02 44 0 142 0
27NOV26 44.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 44 0
27NOV26 45.00 C 0.00 0.00 0.00 0.05 0.00 43 0 89 0
27NOV26 46.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 76 0
27NOV26 47.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 21 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 99 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 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 54 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 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 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 0.00 102 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 22.50 +0.22 105 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 22.01 +0.29 104 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 21.50 +0.27 94 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 21.04 +0.31 103 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 20.51 +0.27 88 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 20.02 +0.28 88 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 19.53 +0.29 86 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 19.02 +0.27 78 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 18.54 +0.28 81 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 18.03 +0.28 74 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 17.53 +0.27 70 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 17.04 +0.34 69 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 16.54 +0.27 65 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.04 +0.27 62 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.56 +0.26 64 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.07 +0.29 62 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 14.56 +0.27 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.08 +0.28 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.59 +0.30 57 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.10 +0.29 55 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.11 +0.26 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.14 +0.20 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.19 +0.20 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.25 +0.19 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.28 +0.15 43 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.41 +0.25 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.55 +0.16 42 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 5.81 +0.20 44 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 4.99 +0.17 42 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 4.31 +0.14 42 0 135 0
30DEC26 31.00 C 3.29 3.76 3.29 3.64 +0.09 41 30 255 -30
30DEC26 32.00 C 2.80 3.19 2.80 3.11 +0.13 42 75 817 -46
30DEC26 33.00 C 0.00 0.00 0.00 2.55 -0.07 41 0 402 0
30DEC26 34.00 C 2.29 2.29 2.22 2.18 +0.05 42 65 469 -55
30DEC26 35.00 C 1.79 1.79 1.79 1.82 +0.05 42 3 537 0
30DEC26 36.00 C 1.36 1.36 1.36 1.54 +0.06 43 2 1,380 0
30DEC26 37.00 C 0.00 0.00 0.00 1.25 +0.03 43 0 510 0
30DEC26 38.00 C 0.89 1.03 0.89 1.01 +0.01 42 7 599 +7
30DEC26 39.00 C 0.84 0.84 0.84 0.82 0.00 43 1 368 0
30DEC26 40.00 C 0.71 0.71 0.71 0.65 -0.01 42 10 608 +10
30DEC26 41.00 C 0.00 0.00 0.00 0.52 -0.01 42 0 198 0
30DEC26 42.00 C 0.00 0.00 0.00 0.41 -0.01 42 0 893 0
30DEC26 43.00 C 0.00 0.00 0.00 0.32 -0.02 42 0 994 0
30DEC26 44.00 C 0.00 0.00 0.00 0.25 -0.01 42 0 479 0
30DEC26 45.00 C 0.00 0.00 0.00 0.20 -0.01 42 0 1,099 0
30DEC26 46.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 546 0
30DEC26 47.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 660 0
30DEC26 48.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 171 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 1,009 0
30DEC26 50.00 C 0.00 0.00 0.00 0.06 0.00 43 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 175 0
30DEC26 55.00 C 0.07 0.07 0.07 0.02 0.00 44 10 229 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 52 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 57 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 64 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 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 22.55 +0.27 98 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 22.04 +0.21 89 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 21.56 +0.29 90 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 21.06 +0.28 86 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 20.57 +0.33 84 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 20.06 +0.27 77 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 19.58 +0.29 78 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 19.07 +0.27 71 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 18.59 +0.23 72 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 18.09 +0.32 68 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 17.59 +0.27 65 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 17.11 +0.29 65 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 16.61 +0.28 62 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 16.12 +0.28 60 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 15.63 +0.27 59 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 15.14 +0.25 57 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 14.66 +0.28 57 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 14.17 +0.27 55 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 13.69 +0.28 54 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 13.20 +0.21 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 12.25 +0.27 51 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 11.30 +0.26 49 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 10.38 +0.29 48 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 9.49 +0.27 47 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 8.61 +0.25 46 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 7.78 +0.24 46 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 6.99 +0.25 45 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 6.23 +0.22 45 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 5.42 +0.19 43 0 0 0
28JAN27 30.00 C 4.34 4.34 4.34 4.77 +0.12 43 15 16 +15
28JAN27 31.00 C 3.88 3.92 3.88 4.15 +0.10 42 16 149 +1
28JAN27 32.00 C 0.00 0.00 0.00 3.60 +0.07 42 0 199 0
28JAN27 33.00 C 0.00 0.00 0.00 3.12 +0.06 42 0 132 0
28JAN27 34.00 C 0.00 0.00 0.00 2.70 +0.05 42 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 2.35 +0.06 43 0 148 0
28JAN27 36.00 C 0.00 0.00 0.00 2.02 +0.04 43 0 72 0
28JAN27 37.00 C 1.73 1.73 1.73 1.72 +0.04 43 3 13 +3
28JAN27 38.00 C 0.00 0.00 0.00 1.48 +0.05 43 0 2 0
28JAN27 39.00 C 0.00 0.00 0.00 1.25 +0.05 43 0 22 0
28JAN27 40.00 C 1.09 1.09 1.09 1.05 +0.04 43 15 50 +15
28JAN27 41.00 C 0.00 0.00 0.00 0.88 +0.03 43 0 614 0
28JAN27 42.00 C 0.00 0.00 0.00 0.73 +0.02 43 0 16 0
28JAN27 43.00 C 0.00 0.00 0.00 0.61 +0.02 43 0 5 0
28JAN27 44.00 C 0.00 0.00 0.00 0.50 +0.01 43 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.42 +0.01 43 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.34 0.00 43 0 15 0
28JAN27 47.00 C 0.00 0.00 0.00 0.28 0.00 43 0 15 0
28JAN27 48.00 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.19 0.00 43 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.06 0.00 43 0 50 0
28JAN27 57.50 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 42 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 56 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 22.62 +0.27 81 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 22.14 +0.22 80 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 21.64 +0.35 76 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 21.15 +0.29 73 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 20.65 +0.27 69 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 20.17 +0.28 69 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 19.68 +0.22 66 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 19.20 +0.27 65 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 18.71 +0.29 63 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 18.22 +0.26 61 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 17.74 +0.28 60 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 17.26 +0.29 59 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 16.77 +0.21 57 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 16.29 +0.21 56 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 15.81 +0.21 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 15.34 +0.21 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.86 +0.27 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.39 +0.29 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.93 +0.27 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.46 +0.26 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.56 +0.20 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.66 +0.19 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.80 +0.25 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.97 +0.21 47 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 9.16 +0.24 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.39 +0.24 46 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 7.67 +0.24 46 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 6.98 +0.25 45 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 6.27 +0.19 44 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 5.65 +0.14 44 0 236 0
30MAR27 31.00 C 0.00 0.00 0.00 5.03 +0.09 43 0 300 0
30MAR27 32.00 C 0.00 0.00 0.00 4.51 +0.04 43 0 1,102 0
30MAR27 33.00 C 0.00 0.00 0.00 4.04 +0.03 43 0 327 0
30MAR27 34.00 C 0.00 0.00 0.00 3.63 +0.03 43 0 267 0
30MAR27 35.00 C 0.00 0.00 0.00 3.24 +0.02 43 0 600 0
30MAR27 36.00 C 0.00 0.00 0.00 2.89 0.00 43 0 1,803 0
30MAR27 37.00 C 0.00 0.00 0.00 2.58 0.00 44 0 93 0
30MAR27 38.00 C 0.00 0.00 0.00 2.34 +0.06 44 0 96 0
30MAR27 39.00 C 0.00 0.00 0.00 2.04 +0.01 44 0 105 0
30MAR27 40.00 C 0.00 0.00 0.00 1.87 +0.07 45 0 1,051 0
30MAR27 41.00 C 0.00 0.00 0.00 1.64 +0.05 44 0 29 0
30MAR27 42.00 C 0.00 0.00 0.00 1.45 +0.05 44 0 56 0
30MAR27 43.00 C 0.00 0.00 0.00 1.28 +0.05 44 0 70 0
30MAR27 44.00 C 0.00 0.00 0.00 1.13 +0.04 44 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 0.99 +0.03 44 0 136 0
30MAR27 46.00 C 0.85 0.99 0.85 0.87 +0.03 44 2 21 0
30MAR27 47.00 C 0.00 0.00 0.00 0.76 +0.02 44 0 175 0
30MAR27 48.00 C 0.00 0.00 0.00 0.67 +0.02 44 0 137 0
30MAR27 49.00 C 0.00 0.00 0.00 0.59 +0.02 44 0 25 0
30MAR27 50.00 C 0.61 0.61 0.61 0.51 +0.01 44 1 499 -1
30MAR27 52.50 C 0.00 0.00 0.00 0.37 +0.02 44 0 36 0
30MAR27 55.00 C 0.37 0.37 0.37 0.26 +0.01 44 1 81 0
30MAR27 57.50 C 0.00 0.00 0.00 0.18 0.00 44 0 0 0
30MAR27 60.00 C 0.23 0.23 0.23 0.13 0.00 44 4 121 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 +0.01 44 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 0.00 44 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 0.00 45 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 0.00 45 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 43 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 47 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 52 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN27 10.50 C 0.00 0.00 0.00 22.74 +0.28 77 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 22.25 +0.27 74 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 21.77 +0.34 72 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 21.29 +0.27 71 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 20.80 +0.20 68 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 20.32 +0.26 66 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 19.84 +0.27 65 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 19.37 +0.28 63 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 18.90 +0.22 62 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 18.42 +0.28 60 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 17.95 +0.28 59 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 17.48 +0.28 58 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 17.01 +0.22 57 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 16.54 +0.21 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 16.07 +0.20 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 15.62 +0.21 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 15.17 +0.21 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.72 +0.30 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.27 +0.26 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.84 +0.27 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.99 +0.20 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.15 +0.26 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.35 +0.24 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.58 +0.20 48 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 9.85 +0.20 48 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 9.14 +0.23 48 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.48 +0.23 47 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 7.79 +0.17 46 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 7.19 +0.15 46 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 6.66 +0.26 46 0 46 0
29JUN27 31.00 C 0.00 0.00 0.00 6.12 +0.24 46 0 129 0
29JUN27 32.00 C 5.29 5.60 5.29 5.61 +0.17 46 16 158 +16
29JUN27 33.00 C 5.01 5.01 5.01 5.06 +0.02 45 15 240 +15
29JUN27 34.00 C 4.76 4.76 4.76 4.89 +0.28 47 2 185 0
29JUN27 35.00 C 0.00 0.00 0.00 4.39 +0.11 46 0 104 0
29JUN27 36.00 C 0.00 0.00 0.00 4.04 +0.12 46 0 133 0
29JUN27 37.00 C 3.46 3.46 3.46 3.59 +0.01 45 15 141 +15
29JUN27 38.00 C 0.00 0.00 0.00 3.42 +0.14 46 0 37 0
29JUN27 39.00 C 0.00 0.00 0.00 3.14 +0.13 46 0 81 0
29JUN27 40.00 C 0.00 0.00 0.00 2.90 +0.16 46 0 178 0
29JUN27 41.00 C 0.00 0.00 0.00 2.65 +0.15 46 0 189 0
29JUN27 42.00 C 0.00 0.00 0.00 2.41 +0.12 46 0 193 0
29JUN27 43.00 C 0.00 0.00 0.00 2.23 +0.15 46 0 96 0
29JUN27 44.00 C 0.00 0.00 0.00 2.02 +0.12 46 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 1.81 +0.07 46 0 38 0
29JUN27 46.00 C 0.00 0.00 0.00 1.66 +0.08 46 0 3 0
29JUN27 47.00 C 0.00 0.00 0.00 1.55 +0.12 46 0 10 0
29JUN27 48.00 C 0.00 0.00 0.00 1.41 +0.10 46 0 12 0
29JUN27 49.00 C 0.00 0.00 0.00 1.30 +0.10 46 0 47 0
29JUN27 50.00 C 0.00 0.00 0.00 1.19 +0.10 46 0 42 0
29JUN27 52.50 C 0.00 0.00 0.00 0.94 +0.07 46 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 0.75 +0.08 46 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 0.60 +0.06 46 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.47 +0.05 46 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 0.38 +0.04 46 0 71 0
29JUN27 65.00 C 0.00 0.00 0.00 0.29 +0.02 46 0 117 0
29JUN27 67.50 C 0.00 0.00 0.00 0.24 +0.03 46 0 37 0
29JUN27 70.00 C 0.00 0.00 0.00 0.19 +0.02 46 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 0.00 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 22.74 +0.28 70 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 22.26 +0.22 68 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 21.79 +0.29 67 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 21.30 +0.28 65 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 20.83 +0.23 63 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 20.35 +0.22 61 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 19.87 +0.22 60 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 19.39 +0.25 58 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 18.93 +0.25 58 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 18.46 +0.21 56 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 17.99 +0.27 55 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 17.53 +0.27 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 17.09 +0.24 54 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 16.64 +0.28 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 16.19 +0.27 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 15.75 +0.27 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 15.32 +0.27 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 14.90 +0.35 51 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 14.47 +0.32 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 14.06 +0.23 50 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 13.26 +0.26 50 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 12.49 +0.27 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.75 +0.26 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.03 +0.25 48 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.37 +0.22 48 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.72 +0.21 48 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 9.04 +0.17 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.44 +0.16 47 0 60 0
29SEP27 29.00 C 0.00 0.00 0.00 7.89 +0.14 47 0 0 0
29SEP27 30.00 C 7.13 7.13 7.13 7.42 +0.18 47 15 75 +15
29SEP27 31.00 C 0.00 0.00 0.00 6.90 +0.13 46 0 135 0
29SEP27 32.00 C 6.17 6.17 6.17 6.40 +0.07 46 95 553 +95
29SEP27 33.00 C 0.00 0.00 0.00 6.02 +0.21 46 0 175 0
29SEP27 34.00 C 0.00 0.00 0.00 5.68 +0.15 47 0 145 0
29SEP27 35.00 C 0.00 0.00 0.00 5.12 -0.04 45 0 190 0
29SEP27 36.00 C 0.00 0.00 0.00 4.78 -0.06 45 0 335 0
29SEP27 37.00 C 4.38 4.38 4.38 4.48 +0.02 46 105 385 +105
29SEP27 38.00 C 4.36 4.36 4.36 4.36 +0.12 47 1 229 0
29SEP27 39.00 C 0.00 0.00 0.00 4.09 +0.13 47 0 158 0
29SEP27 40.00 C 0.00 0.00 0.00 3.83 +0.13 47 0 62 0
29SEP27 41.00 C 0.00 0.00 0.00 3.57 +0.12 47 0 120 0
29SEP27 42.00 C 0.00 0.00 0.00 3.33 +0.14 47 0 255 0
29SEP27 43.00 C 0.00 0.00 0.00 3.05 +0.06 47 0 40 0
29SEP27 44.00 C 0.00 0.00 0.00 2.91 +0.11 47 0 21 0
29SEP27 45.00 C 0.00 0.00 0.00 2.71 +0.11 47 0 336 0
29SEP27 46.00 C 0.00 0.00 0.00 2.52 +0.11 47 0 49 0
29SEP27 47.00 C 0.00 0.00 0.00 2.34 +0.08 47 0 500 0
29SEP27 48.00 C 0.00 0.00 0.00 2.20 +0.09 47 0 49 0
29SEP27 49.00 C 2.10 2.10 2.10 2.05 +0.08 47 5 61 +5
29SEP27 50.00 C 2.00 2.00 2.00 1.91 +0.09 47 5 39 +5
29SEP27 52.50 C 0.00 0.00 0.00 1.61 +0.07 47 0 19 0
29SEP27 55.00 C 0.00 0.00 0.00 1.35 +0.07 47 0 19 0
29SEP27 57.50 C 0.00 0.00 0.00 1.14 +0.05 47 0 4 0
29SEP27 60.00 C 1.07 1.07 1.05 0.96 +0.05 47 2 17 0
29SEP27 62.50 C 0.00 0.00 0.00 0.80 +0.03 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.68 +0.03 47 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 0.56 +0.02 47 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 0.49 +0.03 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.41 +0.03 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.34 +0.01 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.30 +0.02 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.18 +0.01 47 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.13 +0.01 47 0 54 0
29SEP27 92.50 C 0.00 0.00 0.00 0.11 0.00 46 0 3 0
29SEP27 95.00 C 0.23 0.23 0.23 0.10 +0.01 47 6 62 +6
TOTAL CALL 1,725 49,023 +273
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
16OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 9 0
16OCT26 29.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 13 0
16OCT26 30.00 P 0.05 0.05 0.05 0.01 -0.02 49 4 31 -4
16OCT26 30.50 P 0.00 0.00 0.00 0.02 -0.04 47 0 12 0
16OCT26 31.00 P 0.17 0.17 0.12 0.05 -0.07 47 11 31 +10
16OCT26 31.50 P 0.29 0.29 0.11 0.11 -0.12 47 21 71 +12
16OCT26 32.00 P 0.50 0.50 0.24 0.22 -0.15 47 12 170 +5
16OCT26 32.50 P 0.78 0.78 0.59 0.38 -0.19 47 16 51 +15
16OCT26 33.00 P 0.00 0.00 0.00 0.62 -0.22 47 0 27 0
16OCT26 33.50 P 0.00 0.00 0.00 0.93 -0.25 48 0 22 0
16OCT26 34.00 P 0.00 0.00 0.00 1.31 -0.26 50 0 35 0
16OCT26 34.50 P 0.00 0.00 0.00 1.64 -0.37 38 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 2.14 -0.32 46 0 10 0
16OCT26 35.50 P 0.00 0.00 0.00 2.62 -0.32 48 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 3.20 -0.23 75 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 3.71 -0.21 86 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 4.15 -0.27 80 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 4.62 -0.30 75 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 5.12 -0.30 81 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 5.62 -0.30 87 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 6.12 -0.30 94 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 6.62 -0.30 99 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 7.12 -0.32 105 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 7.62 -0.30 110 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 8.12 -0.38 116 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 8.62 -0.38 121 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 9.12 -0.32 126 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 9.62 -0.30 132 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 10.12 -0.30 137 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 - 94 0 0 -
23OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
23OCT26 28.50 P 0.05 0.05 0.05 0.02 -0.01 44 20 20 +20
23OCT26 29.00 P 0.09 0.09 0.08 0.03 -0.02 42 18 19 +18
23OCT26 29.50 P 0.14 0.14 0.14 0.05 -0.04 41 2 2 +2
23OCT26 30.00 P 0.21 0.21 0.21 0.08 -0.07 40 2 8 +2
23OCT26 30.50 P 0.25 0.28 0.17 0.14 -0.09 41 40 10 +5
23OCT26 31.00 P 0.36 0.42 0.36 0.22 -0.12 40 34 41 +34
23OCT26 31.50 P 0.51 0.59 0.51 0.34 -0.14 41 76 16 +5
23OCT26 32.00 P 0.81 0.81 0.77 0.49 -0.16 40 47 45 +18
23OCT26 32.50 P 0.00 0.00 0.00 0.69 -0.20 41 0 29 0
23OCT26 33.00 P 0.00 0.00 0.00 0.94 -0.20 41 0 30 0
23OCT26 33.50 P 0.00 0.00 0.00 1.23 -0.22 41 0 5 0
23OCT26 34.00 P 0.00 0.00 0.00 1.58 -0.22 42 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 1.89 -0.25 39 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 2.37 -0.18 45 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 2.81 -0.32 46 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 3.20 -0.38 42 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 3.71 -0.25 48 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 4.15 -0.29 45 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 4.62 -0.31 44 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 5.12 -0.30 47 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 5.62 -0.30 50 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 6.12 -0.30 54 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 6.62 -0.32 57 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 7.12 -0.32 60 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 7.62 -0.32 64 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 8.12 -0.38 67 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 8.62 -0.38 70 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 9.12 -0.32 73 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 9.62 -0.30 76 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 10.12 -0.30 79 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 52 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 428 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 495 0
29OCT26 27.00 P 0.03 0.03 0.03 0.02 0.00 45 2 320 0
29OCT26 28.00 P 0.08 0.08 0.06 0.04 -0.02 43 16 1,119 -16
29OCT26 29.00 P 0.12 0.12 0.12 0.10 -0.03 43 1 2,029 0
29OCT26 30.00 P 0.40 0.40 0.20 0.22 -0.04 43 65 3,318 +8
29OCT26 31.00 P 0.60 0.65 0.41 0.44 -0.06 43 93 1,011 +39
29OCT26 32.00 P 1.00 1.09 0.71 0.73 -0.14 41 144 1,157 -70
29OCT26 33.00 P 1.57 1.57 1.11 1.24 -0.15 44 66 1,361 -14
29OCT26 34.00 P 2.26 2.26 2.26 1.85 -0.15 44 3 489 0
29OCT26 35.00 P 0.00 0.00 0.00 2.46 -0.29 40 0 793 0
29OCT26 36.00 P 3.95 3.96 3.95 3.42 -0.20 48 5 583 -2
29OCT26 37.00 P 0.00 0.00 0.00 4.34 -0.17 52 0 549 0
29OCT26 38.00 P 0.00 0.00 0.00 5.14 -0.31 42 0 335 0
29OCT26 39.00 P 0.00 0.00 0.00 6.12 -0.31 44 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 7.12 -0.32 49 1 60 -1
29OCT26 41.00 P 0.00 0.00 0.00 8.12 -0.38 55 0 17 0
29OCT26 42.00 P 0.00 0.00 0.00 9.19 -0.25 72 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.22 -0.20 81 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.10 -0.32 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.19 -0.23 87 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.14 -0.28 83 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.19 -0.23 96 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.14 -0.34 92 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 16.19 -0.29 106 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 17.14 -0.34 100 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 19.61 -0.31 99 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 22.19 -0.23 129 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 24.61 -0.31 115 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 27.10 -0.32 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 29.66 -0.26 148 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 32.13 -0.29 147 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 34.64 -0.34 157 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 37.11 -0.31 150 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 39.61 -0.34 157 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 42.13 -0.29 173 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 44.63 -0.29 179 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 47.13 -0.29 184 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 49.60 -0.32 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 52.10 -0.39 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 54.60 -0.39 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 57.13 -0.29 205 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 59.60 -0.32 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 62.13 -0.36 215 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 64.63 -0.36 220 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
27NOV26 22.00 P 0.02 0.02 0.02 0.01 0.00 47 7 31 -7
27NOV26 23.00 P 0.00 0.00 0.00 0.02 0.00 46 0 52 0
27NOV26 24.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 88 0
27NOV26 25.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 850 0
27NOV26 26.00 P 0.18 0.19 0.14 0.12 -0.02 44 76 233 +30
27NOV26 27.00 P 0.31 0.31 0.21 0.21 -0.03 44 8 335 +5
27NOV26 28.00 P 0.00 0.00 0.00 0.35 -0.04 44 0 900 0
27NOV26 29.00 P 0.70 0.70 0.52 0.54 -0.06 44 37 414 +12
27NOV26 30.00 P 1.00 1.00 0.76 0.76 -0.12 43 13 418 +13
27NOV26 31.00 P 1.40 1.40 1.05 1.08 -0.14 43 58 612 +7
27NOV26 32.00 P 1.80 1.80 1.42 1.49 -0.11 43 75 911 +7
27NOV26 33.00 P 2.30 2.30 2.22 1.98 -0.17 43 30 627 0
27NOV26 34.00 P 2.93 2.93 2.47 2.57 -0.17 43 61 504 +60
27NOV26 35.00 P 0.00 0.00 0.00 3.18 -0.14 42 0 1,156 0
27NOV26 36.00 P 0.00 0.00 0.00 3.90 -0.25 43 0 266 0
27NOV26 37.00 P 5.19 5.19 5.19 4.68 -0.28 43 1 1,240 +1
27NOV26 38.00 P 0.00 0.00 0.00 5.50 -0.30 43 0 225 0
27NOV26 39.00 P 0.00 0.00 0.00 6.38 -0.30 43 0 99 0
27NOV26 40.00 P 0.00 0.00 0.00 7.37 -0.07 47 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 8.20 -0.30 43 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 9.19 -0.25 46 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 10.22 -0.23 51 0 13 0
27NOV26 44.00 P 0.00 0.00 0.00 11.10 -0.32 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.19 -0.23 56 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.14 -0.28 54 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.19 -0.25 61 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 15.14 -0.34 59 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 16.19 -0.29 67 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 17.14 -0.34 65 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 19.61 -0.33 65 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 22.19 -0.23 82 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 24.61 -0.31 76 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 27.11 -0.31 81 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 29.66 -0.26 95 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 32.13 -0.29 95 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 34.64 -0.34 102 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 37.11 -0.31 99 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 39.61 -0.34 103 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 42.13 -0.29 112 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 44.63 -0.29 116 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 47.13 -0.29 120 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 49.61 -0.31 118 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 52.10 -0.39 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 54.60 -0.39 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 57.13 -0.29 133 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 59.60 -0.32 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 62.13 -0.36 140 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 64.63 -0.36 143 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,899 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 55 0
30DEC26 21.00 P 0.05 0.05 0.05 0.02 -0.01 43 12 82 +12
30DEC26 22.00 P 0.07 0.07 0.07 0.04 -0.02 43 39 659 +31
30DEC26 23.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 562 0
30DEC26 24.00 P 0.17 0.17 0.17 0.12 -0.04 42 3 305 0
30DEC26 25.00 P 0.00 0.00 0.00 0.19 -0.06 42 0 1,797 0
30DEC26 26.00 P 0.45 0.45 0.45 0.30 -0.09 42 30 985 +30
30DEC26 27.00 P 0.64 0.64 0.50 0.46 -0.11 42 13 996 +2
30DEC26 28.00 P 0.72 0.72 0.72 0.66 -0.11 42 120 809 +108
30DEC26 29.00 P 0.91 0.95 0.91 0.92 -0.12 42 5 1,253 -4
30DEC26 30.00 P 1.46 1.46 1.36 1.25 -0.10 43 2 5,094 0
30DEC26 31.00 P 0.00 0.00 0.00 1.62 -0.11 43 0 1,876 0
30DEC26 32.00 P 2.31 2.33 2.01 2.06 -0.12 43 1,139 3,363 +923
30DEC26 33.00 P 2.51 2.51 2.51 2.59 -0.12 43 15 1,245 0
30DEC26 34.00 P 3.55 3.55 3.46 2.99 -0.34 40 30 1,907 +30
30DEC26 35.00 P 0.00 0.00 0.00 3.74 -0.20 42 0 2,272 0
30DEC26 36.00 P 0.00 0.00 0.00 4.43 -0.21 43 0 1,153 0
30DEC26 37.00 P 5.62 5.62 5.62 5.12 -0.34 42 3 1,148 +3
30DEC26 38.00 P 0.00 0.00 0.00 6.04 -0.20 45 0 1,727 0
30DEC26 39.00 P 0.00 0.00 0.00 6.78 -0.26 44 0 696 0
30DEC26 40.00 P 0.00 0.00 0.00 7.44 -0.43 39 1 175 0
30DEC26 41.00 P 0.00 0.00 0.00 8.46 -0.27 43 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 9.36 -0.37 43 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 10.32 -0.31 45 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 11.21 -0.28 43 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 12.22 -0.22 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 13.14 -0.31 44 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.19 -0.25 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.14 -0.34 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.19 -0.29 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.14 -0.34 52 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.63 -0.31 56 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.19 -0.23 66 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.61 -0.31 62 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.11 -0.31 66 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.66 -0.26 77 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.13 -0.29 77 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.64 -0.34 82 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.11 -0.31 81 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.61 -0.34 84 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.13 -0.29 91 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.63 -0.29 94 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.13 -0.29 97 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 49.61 -0.31 96 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 52.10 -0.39 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 54.60 -0.39 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 57.13 -0.29 108 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 59.60 -0.32 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 62.13 -0.36 113 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 64.63 -0.36 115 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 66 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 61 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 19.00 P 0.05 0.05 0.05 0.02 0.00 44 10 10 +10
28JAN27 19.50 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.10 -0.02 43 0 5 0
28JAN27 23.00 P 0.00 0.00 0.00 0.16 -0.03 43 0 1 0
28JAN27 24.00 P 0.00 0.00 0.00 0.25 -0.05 43 0 1 0
28JAN27 25.00 P 0.50 0.50 0.42 0.37 -0.06 43 12 187 +12
28JAN27 26.00 P 0.00 0.00 0.00 0.53 -0.08 43 0 15 0
28JAN27 27.00 P 0.00 0.00 0.00 0.74 -0.08 43 0 20 0
28JAN27 28.00 P 1.20 1.20 1.20 0.99 -0.11 43 1 76 +1
28JAN27 29.00 P 1.55 1.55 1.30 1.29 -0.10 43 4 712 +4
28JAN27 30.00 P 1.68 1.68 1.68 1.64 -0.11 43 1 321 +1
28JAN27 31.00 P 0.00 0.00 0.00 2.05 -0.10 43 0 2 0
28JAN27 32.00 P 2.52 2.52 2.52 2.51 -0.11 43 15 34 +15
28JAN27 33.00 P 0.00 0.00 0.00 3.03 -0.12 44 0 89 0
28JAN27 34.00 P 0.00 0.00 0.00 3.60 -0.13 44 0 24 0
28JAN27 35.00 P 0.00 0.00 0.00 4.18 -0.19 43 0 29 0
28JAN27 36.00 P 0.00 0.00 0.00 4.85 -0.22 43 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.56 -0.19 43 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 6.29 -0.24 43 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.07 -0.26 43 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 7.89 -0.26 44 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 8.72 -0.28 44 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 9.59 -0.27 44 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 10.47 -0.28 44 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 11.37 -0.29 44 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 12.29 -0.29 43 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 13.23 -0.29 44 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 14.27 -0.26 47 0 30 0
28JAN27 48.00 P 0.00 0.00 0.00 15.14 -0.34 43 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 16.19 -0.29 48 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 17.14 -0.34 47 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 19.63 -0.31 50 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 22.19 -0.23 59 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 24.61 -0.31 56 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 27.11 -0.31 59 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 29.66 -0.26 68 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 32.13 -0.29 69 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 34.64 -0.34 73 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 37.11 -0.31 72 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 39.61 -0.34 75 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 42.13 -0.30 81 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 44.63 -0.30 83 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 47.13 -0.29 86 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 49.61 -0.31 86 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 62 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 57 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.01 -0.01 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 -0.02 44 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 -0.03 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.31 -0.04 44 0 259 0
30MAR27 23.00 P 0.00 0.00 0.00 0.43 -0.05 44 0 177 0
30MAR27 24.00 P 0.00 0.00 0.00 0.59 -0.05 44 0 938 0
30MAR27 25.00 P 0.00 0.00 0.00 0.79 -0.07 44 0 158 0
30MAR27 26.00 P 0.00 0.00 0.00 1.02 -0.06 44 0 583 0
30MAR27 27.00 P 1.29 1.29 1.29 1.29 -0.05 44 1 2,779 0
30MAR27 28.00 P 1.54 1.54 1.54 1.61 -0.02 44 2 1,417 +2
30MAR27 29.00 P 0.00 0.00 0.00 1.96 -0.05 44 0 767 0
30MAR27 30.00 P 2.53 2.53 2.53 2.35 -0.03 44 15 1,948 0
30MAR27 31.00 P 0.00 0.00 0.00 2.78 -0.05 44 0 1,044 0
30MAR27 32.00 P 0.00 0.00 0.00 3.26 -0.09 44 0 1,959 0
30MAR27 33.00 P 0.00 0.00 0.00 3.78 -0.11 44 0 606 0
30MAR27 34.00 P 0.00 0.00 0.00 4.36 -0.08 44 0 471 0
30MAR27 35.00 P 0.00 0.00 0.00 4.99 -0.10 45 0 1,347 0
30MAR27 36.00 P 0.00 0.00 0.00 5.53 -0.26 43 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 6.24 -0.20 44 0 148 0
30MAR27 38.00 P 0.00 0.00 0.00 6.96 -0.23 44 0 310 0
30MAR27 39.00 P 0.00 0.00 0.00 7.70 -0.22 44 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 8.48 -0.36 44 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 9.27 -0.25 44 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 10.11 -0.26 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.92 -0.27 44 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.78 -0.23 44 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 12.66 -0.23 44 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.55 -0.27 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 14.45 -0.28 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.36 -0.25 44 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 16.29 -0.29 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.24 -0.29 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.64 -0.30 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.19 -0.23 50 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.61 -0.31 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.11 -0.31 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.66 -0.26 58 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 32.13 -0.29 59 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 34.64 -0.34 62 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 37.11 -0.31 62 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 39.61 -0.34 64 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 42.13 -0.30 69 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 44.63 -0.30 71 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 47.13 -0.29 74 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 49.61 -0.31 73 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 52.10 -0.39 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 54.60 -0.39 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 57.13 -0.29 82 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 59.60 -0.32 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 62.13 -0.36 86 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 64.63 -0.36 88 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 44 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 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 0.00 47 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 0.20 -0.01 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.24 -0.01 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 0.34 -0.01 46 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.40 -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 0.00 0.00 0.00 0.63 -0.01 46 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 0.80 -0.02 46 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 1.01 -0.04 46 0 218 0
29JUN27 24.00 P 0.00 0.00 0.00 1.25 -0.04 46 0 3,834 0
29JUN27 25.00 P 0.00 0.00 0.00 1.48 -0.08 45 0 438 0
29JUN27 26.00 P 0.00 0.00 0.00 1.79 -0.08 45 0 200 0
29JUN27 27.00 P 0.00 0.00 0.00 2.12 -0.04 45 0 286 0
29JUN27 28.00 P 0.00 0.00 0.00 2.49 -0.09 45 0 400 0
29JUN27 29.00 P 0.00 0.00 0.00 2.91 -0.16 45 0 315 0
29JUN27 30.00 P 0.00 0.00 0.00 3.33 -0.12 45 0 119 0
29JUN27 31.00 P 0.00 0.00 0.00 3.82 -0.11 45 0 922 0
29JUN27 32.00 P 0.00 0.00 0.00 4.32 -0.14 45 0 257 0
29JUN27 33.00 P 4.92 4.92 4.92 4.92 -0.08 45 12 150 +11
29JUN27 34.00 P 0.00 0.00 0.00 5.44 -0.15 44 0 156 0
29JUN27 35.00 P 0.00 0.00 0.00 6.05 -0.15 45 0 492 0
29JUN27 36.00 P 0.00 0.00 0.00 6.69 -0.18 44 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 7.27 -0.22 44 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 8.02 -0.20 44 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 8.73 -0.22 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.47 -0.22 44 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.23 -0.23 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.00 -0.24 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.79 -0.20 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.60 -0.20 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.42 -0.25 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.26 -0.21 45 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 15.11 -0.26 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.97 -0.26 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.85 -0.26 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.73 -0.27 45 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 19.99 -0.28 45 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 22.31 -0.29 45 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 24.71 -0.27 45 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.13 -0.32 45 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 29.66 -0.26 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 32.13 -0.29 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 34.64 -0.34 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 37.11 -0.31 53 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 39.61 -0.34 55 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 42.13 -0.30 59 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 44.63 -0.30 61 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 47.13 -0.29 63 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 49.61 -0.31 64 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 52.10 -0.39 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 54.60 -0.39 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 57.13 -0.29 70 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 59.60 -0.32 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 62.13 -0.36 74 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 64.63 -0.36 75 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.05 0.00 48 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 0.07 -0.01 47 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.25 -0.01 47 0 5 0
29SEP27 16.50 P 0.00 0.00 0.00 0.29 -0.02 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.34 -0.02 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.41 -0.02 47 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 0.47 -0.02 47 0 24 0
29SEP27 18.50 P 0.00 0.00 0.00 0.53 -0.03 47 0 14 0
29SEP27 19.00 P 0.00 0.00 0.00 0.62 -0.03 47 0 22 0
29SEP27 19.50 P 0.00 0.00 0.00 0.71 -0.03 47 0 13 0
29SEP27 20.00 P 0.00 0.00 0.00 0.79 -0.03 47 0 103 0
29SEP27 21.00 P 0.00 0.00 0.00 1.01 -0.04 47 0 74 0
29SEP27 22.00 P 0.00 0.00 0.00 1.24 -0.04 47 0 43 0
29SEP27 23.00 P 0.00 0.00 0.00 1.49 -0.08 47 0 116 0
29SEP27 24.00 P 0.00 0.00 0.00 1.75 -0.10 46 0 8 0
29SEP27 25.00 P 0.00 0.00 0.00 2.08 -0.10 46 0 86 0
29SEP27 26.00 P 0.00 0.00 0.00 2.46 -0.06 46 0 25 0
29SEP27 27.00 P 0.00 0.00 0.00 2.82 -0.09 46 0 73 0
29SEP27 28.00 P 0.00 0.00 0.00 3.24 -0.08 46 0 150 0
29SEP27 29.00 P 0.00 0.00 0.00 3.67 -0.10 46 0 298 0
29SEP27 30.00 P 0.00 0.00 0.00 4.14 -0.11 46 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 4.65 -0.10 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.18 -0.11 46 0 237 0
29SEP27 33.00 P 0.00 0.00 0.00 5.74 -0.11 46 0 51 0
29SEP27 34.00 P 0.00 0.00 0.00 6.33 -0.12 46 0 502 0
29SEP27 35.00 P 0.00 0.00 0.00 6.95 -0.12 46 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 7.56 -0.15 46 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 8.07 -0.27 45 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 8.75 -0.32 45 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.50 -0.33 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.32 -0.24 46 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.06 -0.24 46 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.82 -0.20 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.58 -0.21 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.37 -0.21 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.16 -0.18 46 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 14.96 -0.23 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.78 -0.23 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.62 -0.23 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 17.46 -0.30 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 18.31 -0.25 46 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 20.48 -0.26 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 22.72 -0.26 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 25.00 -0.27 46 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 27.33 -0.34 46 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 29.73 -0.33 46 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 32.15 -0.32 46 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 34.64 -0.34 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 37.11 -0.31 48 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 39.61 -0.34 50 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 42.13 -0.30 53 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 44.63 -0.30 55 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 47.13 -0.29 57 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 49.61 -0.31 58 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 52.10 -0.39 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 54.60 -0.39 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 57.13 -0.29 64 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 59.60 -0.32 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 62.13 -0.36 67 0 0 0
TOTAL PUT 2,550 85,934 +1,405
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$ 36.040
16OCT26 24.00 C 0.00 0.00 0.00 12.05 -0.26 161 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 11.55 -0.26 153 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 11.05 -0.26 145 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 10.55 -0.26 137 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 10.05 -0.26 130 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 9.55 -0.26 122 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 9.05 -0.26 115 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 8.55 -0.26 108 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 8.05 -0.26 101 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 7.55 -0.26 94 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 7.05 -0.26 87 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 6.55 -0.26 80 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 6.05 -0.26 73 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 5.55 -0.26 67 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 5.05 -0.26 60 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 4.55 -0.27 54 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 4.05 -0.27 48 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 3.56 -0.28 54 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 3.08 -0.28 56 0 15 0
16OCT26 33.50 C 0.00 0.00 0.00 2.61 -0.29 56 0 31 0
16OCT26 34.00 C 0.00 0.00 0.00 2.17 -0.29 57 0 15 0
16OCT26 34.50 C 0.00 0.00 0.00 1.70 -0.34 51 0 15 0
16OCT26 35.00 C 0.00 0.00 0.00 1.33 -0.36 52 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 1.02 -0.33 55 0 30 0
16OCT26 36.00 C 0.00 0.00 0.00 0.75 -0.29 55 0 15 0
16OCT26 36.50 C 0.00 0.00 0.00 0.53 -0.26 55 0 30 0
16OCT26 37.00 C 0.30 0.30 0.30 0.36 -0.23 56 33 158 +33
16OCT26 37.50 C 0.00 0.00 0.00 0.24 -0.19 56 0 15 0
16OCT26 38.00 C 0.00 0.00 0.00 0.16 -0.14 57 0 15 0
16OCT26 38.50 C 0.00 0.00 0.00 0.10 -0.10 58 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.06 -0.07 58 0 16 0
16OCT26 39.50 C 0.00 0.00 0.00 0.04 -0.05 60 0 40 0
16OCT26 40.00 C 0.00 0.00 0.00 0.02 -0.04 58 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 0.01 - 106 0 0 -
16OCT26 46.00 C 0.00 0.00 0.00 0.01 - 110 0 0 -
16OCT26 46.50 C 0.00 0.00 0.00 0.01 - 114 0 0 -
23OCT26 25.00 C 0.00 0.00 0.00 11.06 -0.26 0 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 10.56 -0.26 0 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 10.06 -0.27 0 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 9.56 -0.27 0 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 9.06 -0.27 0 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 8.56 -0.27 0 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 8.07 -0.26 59 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 7.57 -0.26 55 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 7.07 -0.26 51 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 6.57 -0.27 46 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 6.08 -0.26 50 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 5.58 -0.27 46 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 5.10 -0.27 49 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 4.62 -0.27 48 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 4.15 -0.27 48 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 3.69 -0.27 48 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 3.25 -0.27 48 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 2.84 -0.27 48 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 2.44 -0.27 48 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 2.02 -0.32 45 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 1.70 -0.32 46 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 1.41 -0.29 46 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 1.15 -0.27 46 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.93 -0.24 47 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.74 -0.22 47 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.58 -0.20 47 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.45 -0.17 47 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 0.36 -0.13 48 0 0 0
23OCT26 39.00 C 0.26 0.26 0.26 0.27 -0.11 48 15 15 +15
23OCT26 39.50 C 0.00 0.00 0.00 0.20 -0.09 48 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 0.15 -0.07 49 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 0.11 -0.05 49 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 0.08 -0.04 49 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 0.05 -0.04 48 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
23OCT26 46.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
23OCT26 46.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 11.08 -0.26 65 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.08 -0.38 56 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.08 -0.26 47 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.09 -0.26 51 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.10 -0.26 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.13 -0.26 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.19 -0.42 49 0 20 0
29OCT26 32.00 C 0.00 0.00 0.00 4.29 -0.26 48 0 0 0
29OCT26 33.00 C 3.71 3.71 3.71 3.46 -0.25 49 19 15 -19
29OCT26 34.00 C 0.00 0.00 0.00 2.71 -0.24 48 0 50 0
29OCT26 35.00 C 1.98 1.98 1.98 2.03 -0.25 47 15 105 -15
29OCT26 36.00 C 0.00 0.00 0.00 1.47 -0.26 47 0 92 0
29OCT26 37.00 C 0.00 0.00 0.00 1.05 -0.21 47 0 98 0
29OCT26 38.00 C 0.53 0.53 0.53 0.72 -0.19 47 13 183 +13
29OCT26 39.00 C 0.00 0.00 0.00 0.48 -0.15 48 0 114 0
29OCT26 40.00 C 0.00 0.00 0.00 0.33 -0.09 49 0 105 0
29OCT26 41.00 C 0.00 0.00 0.00 0.21 -0.06 49 0 405 0
29OCT26 42.00 C 0.00 0.00 0.00 0.13 -0.04 49 0 310 0
29OCT26 43.00 C 0.00 0.00 0.00 0.08 -0.03 49 0 305 0
29OCT26 44.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 165 0
27NOV26 25.00 C 0.00 0.00 0.00 11.19 -0.25 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.16 -0.32 41 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.24 -0.29 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.37 -0.24 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.42 -0.30 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.65 -0.22 52 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.86 -0.21 52 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.12 -0.19 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.43 -0.18 52 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 3.81 -0.16 52 0 54 0
27NOV26 35.00 C 2.71 3.13 2.67 3.18 -0.21 51 74 109 +74
27NOV26 36.00 C 2.31 2.31 2.31 2.66 -0.22 51 15 87 0
27NOV26 37.00 C 0.00 0.00 0.00 2.23 -0.19 51 0 60 0
27NOV26 38.00 C 0.00 0.00 0.00 1.86 -0.17 51 0 96 0
27NOV26 39.00 C 0.00 0.00 0.00 1.53 -0.16 51 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 1.26 -0.13 51 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 1.02 -0.13 51 0 73 0
27NOV26 42.00 C 0.00 0.00 0.00 0.83 -0.10 52 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.69 -0.06 52 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.56 -0.04 53 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.45 -0.03 53 0 143 0
27NOV26 46.00 C 0.00 0.00 0.00 0.35 -0.03 52 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.28 -0.02 53 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.22 -0.01 53 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.17 -0.01 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.07 0.00 53 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.04 0.00 53 0 150 0
30DEC26 25.00 C 0.00 0.00 0.00 11.35 -0.28 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.45 -0.50 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.60 -0.45 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.70 -0.49 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.94 -0.21 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.10 -0.27 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.45 -0.18 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.77 -0.17 51 0 0 0
30DEC26 33.00 C 4.94 4.94 4.94 5.28 +0.06 53 26 15 -26
30DEC26 34.00 C 0.00 0.00 0.00 4.53 -0.17 50 0 68 0
30DEC26 35.00 C 3.55 3.55 3.55 3.96 -0.27 50 30 106 0
30DEC26 36.00 C 3.10 3.35 3.10 3.48 -0.22 50 30 138 0
30DEC26 37.00 C 0.00 0.00 0.00 3.04 -0.21 50 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.62 -0.21 50 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 2.27 -0.21 50 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 1.97 -0.18 50 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.70 -0.16 50 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.46 -0.14 50 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 1.25 -0.12 50 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 1.08 -0.09 50 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.94 -0.05 51 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 0.80 -0.05 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.66 -0.04 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.59 -0.02 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.50 -0.01 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.42 -0.01 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.27 -0.01 51 0 66 0
30DEC26 55.00 C 0.00 0.00 0.00 0.17 -0.01 51 0 198 0
28JAN27 25.00 C 0.00 0.00 0.00 11.60 -0.25 50 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 10.70 -0.28 49 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 9.86 -0.27 49 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 9.06 -0.26 50 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 8.27 -0.28 49 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 7.53 -0.29 49 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.91 -0.21 50 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 6.24 -0.28 50 0 30 0
28JAN27 33.00 C 0.00 0.00 0.00 5.60 -0.30 49 0 30 0
28JAN27 34.00 C 0.00 0.00 0.00 5.11 -0.28 50 0 30 0
28JAN27 35.00 C 0.00 0.00 0.00 4.52 -0.27 49 0 62 0
28JAN27 36.00 C 0.00 0.00 0.00 4.04 -0.26 49 0 31 0
28JAN27 37.00 C 0.00 0.00 0.00 3.61 -0.26 49 0 30 0
28JAN27 38.00 C 2.83 2.83 2.83 3.22 -0.22 50 15 45 +15
28JAN27 39.00 C 2.59 2.82 2.52 2.87 -0.22 50 60 90 +60
28JAN27 40.00 C 2.24 2.24 2.24 2.55 -0.22 50 15 180 +15
28JAN27 41.00 C 2.05 2.05 2.05 2.27 -0.19 50 25 85 +25
28JAN27 42.00 C 0.00 0.00 0.00 2.01 -0.18 50 0 49 0
28JAN27 43.00 C 0.00 0.00 0.00 1.82 -0.12 51 0 20 0
28JAN27 44.00 C 0.00 0.00 0.00 1.62 -0.04 51 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 1.38 - 50 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 12.14 -0.24 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.35 -0.24 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.59 -0.23 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.87 -0.22 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.17 -0.22 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.51 -0.21 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.89 -0.20 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.30 -0.31 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.70 -0.30 51 0 75 0
30MAR27 34.00 C 0.00 0.00 0.00 6.22 -0.18 51 0 55 0
30MAR27 35.00 C 0.00 0.00 0.00 5.66 -0.30 50 0 75 0
30MAR27 36.00 C 0.00 0.00 0.00 5.21 -0.27 51 0 175 0
30MAR27 37.00 C 0.00 0.00 0.00 4.80 -0.25 51 0 1,090 0
30MAR27 38.00 C 0.00 0.00 0.00 4.41 -0.24 51 0 190 0
30MAR27 39.00 C 0.00 0.00 0.00 4.05 -0.24 51 0 160 0
30MAR27 40.00 C 0.00 0.00 0.00 3.72 -0.21 51 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 3.41 -0.20 51 0 644 0
30MAR27 42.00 C 0.00 0.00 0.00 3.13 -0.19 51 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 2.90 -0.15 52 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 2.63 -0.17 51 0 45 0
30MAR27 45.00 C 0.00 0.00 0.00 2.43 -0.13 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.23 -0.10 52 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 2.04 -0.09 52 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 1.81 -0.14 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.65 -0.12 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.50 -0.12 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.22 -0.06 52 0 333 0
30MAR27 55.00 C 0.00 0.00 0.00 0.96 -0.05 52 0 345 0
29JUN27 25.00 C 0.00 0.00 0.00 12.96 -0.21 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.25 -0.53 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.56 -0.48 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.03 -0.40 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.28 -0.18 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.68 -0.47 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.11 -0.44 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.57 -0.41 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.06 -0.38 52 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 7.57 -0.14 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.11 -0.14 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.67 -0.13 52 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 6.25 -0.33 52 0 1,470 0
29JUN27 38.00 C 0.00 0.00 0.00 5.87 -0.30 52 0 130 0
29JUN27 39.00 C 0.00 0.00 0.00 5.52 -0.26 52 0 105 0
29JUN27 40.00 C 0.00 0.00 0.00 5.18 -0.24 52 0 45 0
29JUN27 41.00 C 0.00 0.00 0.00 4.84 -0.24 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.53 -0.11 52 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.14 -0.21 51 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.97 -0.13 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.72 -0.13 52 0 54 0
29JUN27 46.00 C 0.00 0.00 0.00 3.48 -0.16 52 0 27 0
29JUN27 47.00 C 0.00 0.00 0.00 3.26 -0.17 52 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 3.04 -0.17 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.87 -0.13 52 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 2.70 -0.11 52 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 2.33 -0.05 53 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 1.97 -0.04 53 0 270 0
29SEP27 25.00 C 0.00 0.00 0.00 13.72 -0.29 52 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 13.06 -0.29 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.43 -0.28 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.82 -0.28 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.24 -0.28 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.77 -0.19 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.19 -0.24 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.64 -0.28 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.19 -0.24 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.69 -0.27 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.32 -0.27 53 0 26 0
29SEP27 36.00 C 0.00 0.00 0.00 7.91 -0.23 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.51 -0.27 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.13 -0.31 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.78 -0.26 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.41 -0.28 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.12 -0.22 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.80 -0.23 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.58 -0.13 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.30 -0.16 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.03 -0.16 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.63 -0.22 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.39 -0.22 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.17 -0.21 52 0 0 0
TOTAL CALL 385 13,104 +190
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
16OCT26 32.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.07 -0.02 58 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.12 -0.03 57 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.21 -0.02 58 0 0 0
16OCT26 35.00 P 0.71 0.83 0.71 0.34 -0.01 58 30 30 +30
16OCT26 35.50 P 0.91 0.97 0.80 0.51 +0.01 58 60 67 +30
16OCT26 36.00 P 1.28 1.28 1.28 0.74 +0.04 58 3 15 0
16OCT26 36.50 P 1.43 1.43 1.43 1.03 +0.07 59 15 45 +15
16OCT26 37.00 P 0.00 0.00 0.00 1.37 +0.11 60 0 65 0
16OCT26 37.50 P 0.00 0.00 0.00 1.75 +0.15 62 0 45 0
16OCT26 38.00 P 0.00 0.00 0.00 2.11 +0.13 57 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 2.55 +0.17 57 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 3.01 +0.19 57 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 3.48 +0.21 55 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 3.97 +0.23 56 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 4.46 +0.24 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 4.96 +0.25 0 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 5.46 +0.26 0 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 5.96 +0.26 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 6.46 +0.26 0 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 6.96 +0.26 0 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 7.46 +0.26 0 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 7.96 +0.26 0 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 8.62 +0.42 155 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 8.96 +0.26 0 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 9.46 - 0 0 0 -
16OCT26 46.00 P 0.00 0.00 0.00 9.96 - 0 0 0 -
16OCT26 46.50 P 0.00 0.00 0.00 10.46 - 0 0 0 -
23OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 0.28 0.00 49 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 0.39 +0.01 49 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 0.53 +0.02 49 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 0.70 +0.03 49 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 0.90 +0.05 49 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 1.15 +0.08 49 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 1.43 +0.11 50 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 1.74 +0.13 50 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 2.09 +0.16 51 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 2.39 +0.16 48 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 2.78 +0.14 48 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 3.19 +0.15 48 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 3.63 +0.18 48 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 4.08 +0.20 48 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 4.54 +0.21 48 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 5.01 +0.22 48 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 5.49 +0.23 48 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 5.98 +0.24 49 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 6.47 +0.25 49 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 6.96 +0.25 0 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 7.46 +0.25 0 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 7.96 +0.26 0 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 8.62 +0.42 87 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 8.96 +0.26 0 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 9.46 - 0 0 0 -
23OCT26 46.00 P 0.00 0.00 0.00 9.96 - 0 0 0 -
23OCT26 46.50 P 0.00 0.00 0.00 10.46 - 0 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 51 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 0.00 49 0 235 0
29OCT26 31.00 P 0.00 0.00 0.00 0.11 0.00 49 0 724 0
29OCT26 32.00 P 0.00 0.00 0.00 0.21 0.00 49 0 165 0
29OCT26 33.00 P 0.00 0.00 0.00 0.38 +0.01 49 0 268 0
29OCT26 34.00 P 0.65 0.65 0.61 0.64 +0.04 49 43 75 +25
29OCT26 35.00 P 1.35 1.35 1.35 1.00 +0.08 49 45 198 +45
29OCT26 36.00 P 0.00 0.00 0.00 1.47 +0.12 50 0 52 0
29OCT26 37.00 P 0.00 0.00 0.00 2.05 +0.16 50 0 168 0
29OCT26 38.00 P 0.00 0.00 0.00 2.66 +0.12 48 0 178 0
29OCT26 39.00 P 0.00 0.00 0.00 3.41 +0.15 48 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 4.24 +0.18 49 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 5.12 +0.20 48 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 6.05 +0.23 49 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.00 +0.24 49 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 7.97 +0.24 47 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.08 +0.37 69 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.96 +0.26 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.96 +0.26 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.96 +0.26 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.96 +0.26 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.96 +0.26 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.58 +0.38 103 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.96 +0.26 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.09 +0.02 53 0 47 0
27NOV26 27.00 P 0.00 0.00 0.00 0.14 +0.02 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.23 +0.03 53 0 150 0
27NOV26 29.00 P 0.00 0.00 0.00 0.35 +0.04 53 0 218 0
27NOV26 30.00 P 0.00 0.00 0.00 0.51 +0.05 53 0 299 0
27NOV26 31.00 P 0.00 0.00 0.00 0.71 +0.05 53 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 0.95 +0.06 52 0 124 0
27NOV26 33.00 P 0.00 0.00 0.00 1.26 +0.07 52 0 60 0
27NOV26 34.00 P 0.00 0.00 0.00 1.63 +0.10 52 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 2.08 +0.13 52 0 45 0
27NOV26 36.00 P 0.00 0.00 0.00 2.58 +0.16 53 0 45 0
27NOV26 37.00 P 0.00 0.00 0.00 3.15 +0.18 53 0 98 0
27NOV26 38.00 P 0.00 0.00 0.00 3.75 +0.17 52 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 4.40 +0.18 52 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 5.12 +0.19 52 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 5.89 +0.21 52 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 6.68 +0.22 52 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 7.52 +0.22 52 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.52 +0.37 57 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.43 +0.39 58 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.19 +0.24 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.12 +0.25 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.07 +0.25 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.03 +0.26 52 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.00 +0.26 52 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.58 +0.38 66 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.96 +0.26 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.18 +0.02 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.27 +0.03 51 0 99 0
30DEC26 27.00 P 0.00 0.00 0.00 0.38 +0.03 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.54 +0.05 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.73 +0.06 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.96 +0.08 51 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 1.22 +0.07 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.53 +0.08 51 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 1.89 +0.10 51 0 78 0
30DEC26 34.00 P 0.00 0.00 0.00 2.30 +0.12 51 0 103 0
30DEC26 35.00 P 0.00 0.00 0.00 2.77 +0.14 51 0 176 0
30DEC26 36.00 P 0.00 0.00 0.00 3.29 +0.21 51 0 15 0
30DEC26 37.00 P 3.74 3.75 3.74 3.85 +0.24 51 16 67 +16
30DEC26 38.00 P 0.00 0.00 0.00 4.41 +0.14 51 0 25 0
30DEC26 39.00 P 0.00 0.00 0.00 5.07 +0.18 51 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 5.75 +0.24 51 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 6.58 +0.30 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.23 +0.19 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.02 +0.22 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.98 +0.38 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.84 +0.40 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.70 +0.41 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.42 +0.24 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.31 +0.24 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.24 +0.25 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.33 +0.37 56 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.58 +0.27 53 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.10 +0.38 59 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.33 +0.01 50 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.46 +0.02 51 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.62 +0.02 51 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.79 +0.03 50 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 1.04 +0.04 51 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.32 +0.04 51 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 1.64 +0.08 51 0 60 0
28JAN27 32.00 P 0.00 0.00 0.00 1.99 +0.11 51 0 90 0
28JAN27 33.00 P 0.00 0.00 0.00 2.37 +0.11 51 0 165 0
28JAN27 34.00 P 0.00 0.00 0.00 2.81 +0.12 51 0 310 0
28JAN27 35.00 P 3.63 3.63 3.63 3.29 +0.12 51 15 414 +15
28JAN27 36.00 P 4.19 4.19 4.03 3.82 +0.16 51 45 165 +45
28JAN27 37.00 P 4.28 4.28 4.28 4.39 +0.22 51 15 90 +15
28JAN27 38.00 P 0.00 0.00 0.00 4.95 +0.15 51 0 15 0
28JAN27 39.00 P 0.00 0.00 0.00 5.62 +0.20 51 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 6.22 +0.14 50 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 7.06 +0.29 52 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 7.80 +0.30 52 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 8.58 +0.34 53 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 9.39 +0.36 53 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 10.01 - 50 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 0.76 +0.04 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.97 +0.03 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.16 0.00 51 0 10 0
30MAR27 28.00 P 0.00 0.00 0.00 1.47 +0.04 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.76 +0.04 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.11 +0.06 52 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.46 +0.10 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.86 +0.12 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.29 +0.12 52 0 36 0
30MAR27 34.00 P 0.00 0.00 0.00 3.76 +0.13 52 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 4.26 +0.15 52 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 4.80 +0.15 52 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.37 +0.17 52 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.91 +0.11 51 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 6.53 +0.13 51 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 7.20 +0.20 51 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 7.87 +0.14 51 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 8.57 +0.15 51 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 9.31 +0.12 51 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 10.05 +0.16 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.82 +0.17 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.62 +0.18 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.42 +0.18 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.24 +0.19 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.09 +0.19 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.95 +0.20 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.33 +0.40 54 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 19.40 +0.22 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.36 +0.01 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.64 +0.02 52 0 181 0
29JUN27 27.00 P 0.00 0.00 0.00 1.93 +0.01 52 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 2.25 +0.06 52 0 223 0
29JUN27 29.00 P 0.00 0.00 0.00 2.68 +0.14 53 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.06 +0.07 53 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.46 +0.07 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.89 +0.07 52 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.36 +0.17 52 0 29 0
29JUN27 34.00 P 0.00 0.00 0.00 4.86 +0.21 52 0 88 0
29JUN27 35.00 P 0.00 0.00 0.00 5.34 +0.15 52 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 5.88 +0.18 52 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.48 +0.34 52 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.08 +0.35 52 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 7.69 +0.38 52 0 96 0
29JUN27 40.00 P 0.00 0.00 0.00 8.34 +0.41 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.02 +0.17 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.69 +0.17 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.38 +0.15 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.12 +0.20 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.87 +0.19 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.62 +0.17 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.38 +0.20 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.18 +0.11 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.99 +0.19 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.80 +0.19 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.89 +0.21 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.05 +0.23 52 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.95 -0.03 52 0 24 0
29SEP27 26.00 P 0.00 0.00 0.00 2.25 -0.03 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.58 +0.04 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.94 +0.03 52 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.33 +0.06 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.76 +0.05 52 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.20 +0.05 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.67 +0.10 52 0 0 0
29SEP27 33.00 P 5.25 5.25 5.25 5.24 +0.20 53 1 0 -1
29SEP27 34.00 P 0.00 0.00 0.00 5.69 +0.14 52 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.22 +0.10 52 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.79 +0.20 52 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.29 +0.04 52 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.90 +0.14 52 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.53 +0.17 52 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.19 +0.05 52 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.93 +0.03 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.61 +0.03 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.37 +0.10 53 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.06 +0.10 53 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.73 +0.06 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.56 +0.13 53 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.23 +0.05 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.10 +0.16 53 0 0 0
TOTAL PUT 288 12,549 +235
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$ 18.470
16OCT26 12.00 C 0.00 0.00 0.00 6.50 +0.28 237 0 0 0
16OCT26 12.25 C 0.00 0.00 0.00 6.25 +0.28 227 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 5.97 +0.25 0 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 5.80 +0.33 251 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 5.55 +0.33 240 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 5.30 +0.33 229 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 5.04 +0.32 212 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 4.72 +0.25 0 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 4.47 +0.24 0 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 4.22 +0.24 0 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 3.97 +0.24 0 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 3.78 +0.30 156 0 0 0
16OCT26 15.00 C 0.00 0.00 0.00 3.51 +0.28 134 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 3.22 +0.24 0 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 2.98 +0.25 86 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 2.73 +0.24 79 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 2.48 +0.24 72 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 2.24 +0.23 77 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 2.00 +0.22 76 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 1.76 +0.21 72 0 40 0
16OCT26 17.00 C 0.00 0.00 0.00 1.54 +0.20 75 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 1.32 +0.18 73 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 1.13 +0.17 76 0 34 0
16OCT26 17.75 C 0.00 0.00 0.00 0.93 +0.13 73 0 45 0
16OCT26 18.00 C 0.00 0.00 0.00 0.74 +0.09 70 0 37 0
16OCT26 18.25 C 0.00 0.00 0.00 0.62 +0.10 75 0 65 0
16OCT26 18.50 C 0.20 0.20 0.20 0.50 +0.08 76 10 10 +10
16OCT26 18.75 C 0.17 0.17 0.17 0.38 +0.06 75 15 21 +15
16OCT26 19.00 C 0.00 0.00 0.00 0.29 +0.04 75 0 6 0
16OCT26 19.25 C 0.00 0.00 0.00 0.22 +0.04 75 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.16 +0.02 75 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.11 +0.01 74 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.08 +0.01 75 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.04 0.00 76 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.02 0.00 78 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 144 0 380 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
23OCT26 13.25 C 0.00 0.00 0.00 5.30 +0.32 123 0 0 0
23OCT26 13.50 C 0.00 0.00 0.00 5.04 +0.31 113 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 4.79 +0.31 108 0 0 0
23OCT26 14.00 C 0.00 0.00 0.00 4.48 +0.24 0 0 0 0
23OCT26 14.25 C 0.00 0.00 0.00 4.23 +0.24 0 0 0 0
23OCT26 14.50 C 0.00 0.00 0.00 3.98 +0.24 0 0 0 0
23OCT26 14.75 C 0.00 0.00 0.00 3.78 +0.29 82 0 0 0
23OCT26 15.00 C 0.00 0.00 0.00 3.51 +0.26 69 0 0 0
23OCT26 15.25 C 0.00 0.00 0.00 3.24 +0.24 52 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 3.00 +0.23 55 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 2.76 +0.23 55 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 2.53 +0.23 57 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 2.30 +0.22 57 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 2.07 +0.21 55 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 1.86 +0.20 56 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 1.65 +0.18 56 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 1.45 +0.17 55 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 1.27 +0.13 55 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 1.09 +0.11 55 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 0.93 +0.10 54 0 0 0
23OCT26 18.25 C 0.46 0.46 0.46 0.81 +0.13 56 15 15 +15
23OCT26 18.50 C 0.55 0.60 0.55 0.70 +0.10 57 11 11 +11
23OCT26 18.75 C 0.00 0.00 0.00 0.57 +0.07 56 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.47 +0.06 56 0 65 0
23OCT26 19.25 C 0.00 0.00 0.00 0.39 +0.06 56 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 0.32 +0.05 57 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.26 +0.04 57 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.20 +0.03 56 0 0 0
23OCT26 20.50 C 0.17 0.17 0.17 0.13 +0.02 57 15 30 +15
23OCT26 21.00 C 0.00 0.00 0.00 0.08 +0.02 57 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 260 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.99 +0.25 69 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.55 +0.31 100 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.06 +0.32 93 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.49 +0.24 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.00 +0.24 53 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.62 +0.26 78 0 47 0
29OCT26 15.50 C 0.00 0.00 0.00 3.01 +0.20 44 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.58 +0.21 53 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.15 +0.19 53 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 1.75 +0.17 53 0 3 0
29OCT26 17.50 C 0.00 0.00 0.00 1.40 +0.15 53 0 32 0
29OCT26 18.00 C 0.72 0.73 0.72 1.12 +0.15 55 47 75 +26
29OCT26 18.50 C 0.53 0.87 0.53 0.85 +0.13 55 68 109 +62
29OCT26 19.00 C 0.44 0.65 0.44 0.63 +0.09 54 16 19 +14
29OCT26 19.50 C 0.00 0.00 0.00 0.45 +0.06 54 0 42 0
29OCT26 20.00 C 0.00 0.00 0.00 0.31 +0.03 53 0 252 0
29OCT26 21.00 C 0.00 0.00 0.00 0.15 +0.02 54 0 68 0
29OCT26 22.00 C 0.00 0.00 0.00 0.06 0.00 53 0 321 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 31 0
29OCT26 24.00 C 0.02 0.02 0.02 0.01 0.00 55 3 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 93 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 0.00 104 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 0.00 113 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1 0
27NOV26 12.50 C 0.00 0.00 0.00 6.12 +0.33 72 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.55 +0.24 52 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.18 +0.34 67 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.60 +0.23 51 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.24 +0.31 60 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.78 +0.28 57 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.29 +0.20 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.90 +0.19 51 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.53 +0.17 51 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 2.20 +0.16 52 0 15 0
27NOV26 17.50 C 1.43 1.45 1.43 1.94 +0.20 54 17 56 +17
27NOV26 18.00 C 1.31 1.31 1.25 1.66 +0.18 53 17 55 +15
27NOV26 18.50 C 1.39 1.39 1.38 1.38 +0.13 52 17 58 +6
27NOV26 19.00 C 0.83 0.83 0.83 1.13 +0.08 51 20 31 +20
27NOV26 19.50 C 0.00 0.00 0.00 0.95 +0.07 51 0 23 0
27NOV26 20.00 C 0.00 0.00 0.00 0.79 +0.06 52 0 20 0
27NOV26 21.00 C 0.00 0.00 0.00 0.54 +0.05 52 0 106 0
27NOV26 22.00 C 0.00 0.00 0.00 0.35 +0.03 52 0 196 0
27NOV26 23.00 C 0.00 0.00 0.00 0.22 +0.02 52 0 47 0
27NOV26 24.00 C 0.00 0.00 0.00 0.14 +0.01 52 0 47 0
27NOV26 25.00 C 0.00 0.00 0.00 0.09 +0.01 52 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 0.00 52 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.02 0.00 53 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 55 0 315 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 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 6.24 +0.36 63 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.66 +0.24 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.21 +0.23 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.88 +0.33 57 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.35 +0.21 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.95 +0.21 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.60 +0.23 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.20 +0.18 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.87 +0.17 50 0 15 0
30DEC26 17.00 C 0.00 0.00 0.00 2.56 +0.16 50 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 2.30 +0.15 51 0 56 0
30DEC26 18.00 C 2.06 2.06 2.06 2.06 +0.17 52 3 130 0
30DEC26 18.50 C 0.00 0.00 0.00 1.78 +0.15 51 0 15 0
30DEC26 19.00 C 1.24 1.59 1.24 1.59 +0.13 51 21 36 +21
30DEC26 19.50 C 0.00 0.00 0.00 1.37 +0.09 51 0 228 0
30DEC26 20.00 C 0.00 0.00 0.00 1.20 +0.09 51 0 91 0
30DEC26 21.00 C 0.00 0.00 0.00 0.90 +0.07 51 0 117 0
30DEC26 22.00 C 0.00 0.00 0.00 0.66 +0.05 51 0 335 0
30DEC26 23.00 C 0.00 0.00 0.00 0.48 +0.04 50 0 502 0
30DEC26 24.00 C 0.00 0.00 0.00 0.35 +0.03 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.25 +0.02 50 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.18 +0.02 51 0 60 0
30DEC26 27.00 C 0.00 0.00 0.00 0.13 +0.02 51 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.09 +0.01 51 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 +0.01 52 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 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 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 6.24 +0.24 52 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 5.80 +0.24 52 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 5.36 +0.22 51 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.96 +0.23 51 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.55 +0.20 51 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.17 +0.15 50 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.82 +0.19 51 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.52 +0.22 52 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.15 +0.12 50 0 15 0
28JAN27 17.00 C 0.00 0.00 0.00 2.83 +0.12 50 0 45 0
28JAN27 17.50 C 2.16 2.58 2.16 2.58 +0.13 50 4 60 0
28JAN27 18.00 C 2.37 2.37 2.37 2.37 +0.18 52 10 40 +6
28JAN27 18.50 C 2.14 2.14 2.14 2.14 +0.15 52 6 50 0
28JAN27 19.00 C 0.00 0.00 0.00 1.90 +0.12 51 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.70 +0.10 51 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.53 +0.11 51 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 1.23 +0.09 52 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.97 +0.07 52 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.76 +0.06 52 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.59 +0.05 51 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.45 +0.04 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.49 +0.15 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.05 +0.19 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.65 +0.17 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.28 +0.17 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.98 +0.22 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.65 +0.22 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.24 +0.16 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.97 +0.20 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.64 +0.16 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.41 +0.20 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.19 +0.20 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.89 +0.12 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.67 +0.12 51 0 4 0
30MAR27 19.00 C 0.00 0.00 0.00 2.47 +0.12 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.28 +0.13 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.06 +0.02 51 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.76 +0.08 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.47 +0.04 51 0 12 0
30MAR27 23.00 C 0.00 0.00 0.00 1.22 +0.05 51 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 0.99 -0.02 50 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 0.84 0.00 51 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 0.70 0.00 51 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 0.58 +0.02 51 0 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 0.47 0.00 50 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 0.39 -0.01 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.32 0.00 50 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.26 0.00 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.22 0.00 51 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 0.00 50 0 30 0
29JUN27 12.50 C 0.00 0.00 0.00 6.86 +0.26 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.48 +0.24 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.08 +0.19 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.79 +0.23 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.44 +0.21 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.09 +0.15 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.82 +0.19 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.58 +0.20 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.23 +0.12 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.01 +0.14 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.73 +0.10 51 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 3.61 +0.20 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.32 +0.11 52 0 6 0
29JUN27 19.00 C 0.00 0.00 0.00 3.20 +0.19 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.98 +0.16 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.80 +0.16 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.48 +0.15 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.16 +0.11 53 0 45 0
29JUN27 23.00 C 0.00 0.00 0.00 1.88 +0.09 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.65 +0.03 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.54 +0.12 54 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.32 +0.08 53 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 1.20 +0.14 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.04 +0.12 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.93 +0.12 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.82 +0.11 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.72 +0.10 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.63 +0.08 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.56 +0.08 54 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.49 +0.07 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.44 +0.06 54 0 350 0
29SEP27 12.50 C 0.00 0.00 0.00 7.20 +0.30 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 6.85 +0.29 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 6.47 +0.23 53 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 6.15 +0.21 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.77 +0.13 51 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.57 +0.13 53 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.35 +0.25 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.03 +0.12 53 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.81 +0.21 53 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.59 +0.21 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.37 +0.21 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.18 +0.21 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.97 +0.21 54 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 3.77 +0.18 53 0 407 0
29SEP27 19.50 C 0.00 0.00 0.00 3.59 +0.19 53 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 3.42 +0.18 54 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 3.10 +0.16 54 0 15 0
29SEP27 22.00 C 0.00 0.00 0.00 2.81 +0.14 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.53 +0.12 54 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 2.29 +0.12 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.05 +0.10 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.86 +0.09 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.68 +0.10 53 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 1.51 +0.08 53 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 1.37 +0.08 53 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 1.24 +0.08 53 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 1.11 +0.06 53 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 1.02 +0.07 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.92 +0.09 53 0 0 0
TOTAL CALL 315 15,722 +253
16OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
16OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
16OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
16OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
16OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.01 -0.03 71 0 1 0
16OCT26 16.50 P 0.05 0.05 0.05 0.03 -0.02 78 1 41 0
16OCT26 16.75 P 0.00 0.00 0.00 0.04 -0.03 75 0 15 0
16OCT26 17.00 P 0.00 0.00 0.00 0.06 -0.05 73 0 15 0
16OCT26 17.25 P 0.00 0.00 0.00 0.09 -0.07 72 0 15 0
16OCT26 17.50 P 0.37 0.37 0.37 0.14 -0.09 73 22 22 +22
16OCT26 17.75 P 0.00 0.00 0.00 0.20 -0.11 73 0 34 0
16OCT26 18.00 P 0.31 0.31 0.31 0.28 -0.13 72 3 5 +3
16OCT26 18.25 P 0.00 0.00 0.00 0.38 -0.16 72 0 10 0
16OCT26 18.50 P 0.00 0.00 0.00 0.51 -0.15 74 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.63 -0.20 71 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.81 -0.20 74 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.99 -0.21 75 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 1.14 -0.27 66 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 1.36 -0.26 68 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 1.60 -0.24 73 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 2.06 -0.25 73 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 2.54 -0.25 73 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 3.03 -0.25 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 3.53 -0.25 0 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 4.03 -0.25 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 4.53 -0.25 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 5.03 -0.25 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 5.53 -0.25 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 6.03 -0.25 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 6.53 -0.25 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 7.03 -0.25 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 7.53 -0.25 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 8.03 -0.25 0 0 0 0
23OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.03 -0.02 57 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.04 -0.03 55 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.06 -0.04 56 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.08 -0.05 54 0 0 0
23OCT26 16.75 P 0.14 0.14 0.14 0.12 -0.05 55 1 1 +1
23OCT26 17.00 P 0.00 0.00 0.00 0.16 -0.07 55 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.21 -0.09 55 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.28 -0.10 55 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.36 -0.12 55 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.45 -0.14 55 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.55 -0.17 54 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.67 -0.18 54 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.83 -0.20 56 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.99 -0.18 56 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 1.14 -0.20 55 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 1.28 -0.25 51 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 1.51 -0.21 55 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 1.71 -0.22 55 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 2.14 -0.23 56 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 2.59 -0.24 56 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 3.06 -0.24 56 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 3.54 -0.25 54 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 4.03 -0.25 0 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 4.54 -0.24 66 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 5.03 -0.25 0 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 5.53 -0.25 0 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 6.03 -0.25 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 6.53 -0.25 0 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 7.03 -0.25 0 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 7.53 -0.25 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 8.03 -0.25 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 14 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 -0.03 52 0 5 0
29OCT26 16.00 P 0.00 0.00 0.00 0.09 -0.03 53 0 40 0
29OCT26 16.50 P 0.00 0.00 0.00 0.15 -0.06 52 0 60 0
29OCT26 17.00 P 0.00 0.00 0.00 0.25 -0.08 52 0 110 0
29OCT26 17.50 P 0.00 0.00 0.00 0.39 -0.11 52 0 20 0
29OCT26 18.00 P 0.00 0.00 0.00 0.57 -0.14 52 0 69 0
29OCT26 18.50 P 0.79 0.79 0.79 0.80 -0.18 51 17 92 +15
29OCT26 19.00 P 1.06 1.07 1.06 1.08 -0.21 51 18 30 +11
29OCT26 19.50 P 0.00 0.00 0.00 1.45 -0.19 53 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.82 -0.20 53 0 60 0
29OCT26 21.00 P 0.00 0.00 0.00 2.65 -0.23 53 0 187 0
29OCT26 22.00 P 0.00 0.00 0.00 3.54 -0.27 45 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 4.54 -0.25 54 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.53 -0.25 0 0 32 0
29OCT26 25.00 P 0.00 0.00 0.00 6.58 -0.20 84 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.56 -0.22 87 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.53 -0.25 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.53 -0.25 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.53 -0.25 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.53 -0.25 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.53 -0.25 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 13.61 -0.17 146 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 14.53 -0.25 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 15.53 -0.25 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 16.53 -0.25 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 -0.02 52 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.13 -0.02 52 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.18 -0.04 51 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.26 -0.05 51 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.36 -0.07 51 0 5 0
27NOV26 16.50 P 0.00 0.00 0.00 0.48 -0.09 50 0 198 0
27NOV26 17.00 P 0.00 0.00 0.00 0.64 -0.11 50 0 262 0
27NOV26 17.50 P 0.00 0.00 0.00 0.83 -0.12 50 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 1.05 -0.13 50 0 34 0
27NOV26 18.50 P 0.00 0.00 0.00 1.30 -0.16 51 0 15 0
27NOV26 19.00 P 1.55 1.55 1.55 1.56 -0.19 50 15 20 +15
27NOV26 19.50 P 0.00 0.00 0.00 1.88 -0.20 50 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 2.25 -0.18 52 0 304 0
27NOV26 21.00 P 0.00 0.00 0.00 2.99 -0.20 51 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 3.77 -0.25 49 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 4.68 -0.23 51 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 5.61 -0.24 52 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 6.58 -0.23 54 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.56 -0.23 56 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.53 -0.25 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.53 -0.25 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.53 -0.25 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.53 -0.25 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.53 -0.25 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 13.61 -0.17 91 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 14.53 -0.25 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 15.53 -0.25 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 16.53 -0.25 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 -0.02 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.21 -0.03 51 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.29 -0.03 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.39 -0.04 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.50 -0.06 50 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.64 -0.07 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.81 -0.07 51 0 91 0
30DEC26 17.00 P 0.00 0.00 0.00 0.99 -0.09 50 0 4 0
30DEC26 17.50 P 1.51 1.51 1.51 1.18 -0.11 50 3 19 +3
30DEC26 18.00 P 0.00 0.00 0.00 1.43 -0.11 50 0 1 0
30DEC26 18.50 P 1.64 1.64 1.64 1.64 -0.17 49 2 17 +2
30DEC26 19.00 P 1.92 1.92 1.92 1.92 -0.18 49 17 20 +12
30DEC26 19.50 P 0.00 0.00 0.00 2.25 -0.16 50 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 2.58 -0.17 50 0 93 0
30DEC26 21.00 P 0.00 0.00 0.00 3.29 -0.17 50 0 123 0
30DEC26 22.00 P 0.00 0.00 0.00 4.06 -0.25 50 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 4.98 -0.11 54 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.73 -0.25 49 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 6.69 -0.21 51 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 7.61 -0.23 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.56 -0.25 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.54 -0.25 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.53 -0.25 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.55 -0.23 59 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.53 -0.25 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.61 -0.17 73 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.53 -0.25 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.53 -0.25 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.53 -0.25 0 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.14 -0.02 51 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.20 -0.02 51 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.27 -0.03 51 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.35 -0.04 51 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.45 -0.05 51 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.57 -0.05 51 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.70 -0.07 51 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 0.85 -0.09 50 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.03 -0.08 50 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.24 -0.09 50 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.45 -0.11 50 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.68 -0.13 50 0 0 0
28JAN27 18.50 P 1.93 1.93 1.93 1.93 -0.15 50 11 11 +11
28JAN27 19.00 P 2.57 2.57 2.20 2.20 -0.18 49 21 50 +21
28JAN27 19.50 P 2.84 2.84 2.84 2.53 -0.13 50 4 8 +4
28JAN27 20.00 P 0.00 0.00 0.00 2.87 -0.12 51 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 3.58 -0.13 51 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.31 -0.17 51 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.11 -0.20 51 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.94 -0.21 51 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.88 -0.15 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.31 -0.05 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.40 -0.05 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.50 -0.07 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.62 -0.08 51 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 0.76 -0.09 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.90 -0.11 51 0 249 0
30MAR27 15.50 P 0.00 0.00 0.00 1.08 -0.11 51 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.24 -0.14 50 0 202 0
30MAR27 16.50 P 0.00 0.00 0.00 1.45 -0.14 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.67 -0.07 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.93 -0.06 51 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 2.14 -0.10 50 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 2.40 -0.19 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.69 -0.25 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.99 -0.19 50 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.32 -0.19 50 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 3.97 -0.21 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.72 -0.20 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.49 -0.17 51 0 1,040 0
30MAR27 24.00 P 0.00 0.00 0.00 6.26 -0.23 50 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 7.14 -0.19 52 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 8.01 -0.18 52 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 8.84 -0.25 50 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 9.79 -0.21 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.68 -0.25 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.62 -0.26 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.61 -0.23 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.61 -0.20 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.54 -0.25 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.53 -0.25 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.53 -0.25 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.67 -0.03 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.80 -0.03 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.94 -0.04 53 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.09 -0.04 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.26 -0.05 52 0 6 0
29JUN27 15.00 P 0.00 0.00 0.00 1.53 +0.04 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.64 -0.04 52 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 1.85 -0.03 52 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 2.07 -0.03 52 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 2.30 -0.05 52 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 2.56 -0.10 52 0 16 0
29JUN27 18.00 P 0.00 0.00 0.00 2.85 -0.09 52 0 6 0
29JUN27 18.50 P 0.00 0.00 0.00 3.09 -0.14 52 0 6 0
29JUN27 19.00 P 0.00 0.00 0.00 3.43 -0.11 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.72 -0.12 52 0 100 0
29JUN27 20.00 P 0.00 0.00 0.00 4.04 -0.11 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.74 -0.01 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.31 -0.17 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.12 -0.15 53 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 6.82 -0.22 52 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 7.62 -0.18 52 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 8.43 -0.20 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.32 -0.17 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.18 -0.16 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.01 -0.23 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.95 -0.19 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.86 -0.19 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.78 -0.21 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.73 -0.20 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.67 -0.21 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.61 -0.24 52 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.96 -0.03 53 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.11 -0.04 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.29 -0.02 53 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.42 -0.04 52 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.59 -0.05 52 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.80 -0.07 52 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.00 -0.06 52 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.22 -0.06 52 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.44 -0.09 51 0 14 0
29SEP27 17.00 P 0.00 0.00 0.00 2.74 -0.07 52 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.99 -0.08 52 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.27 -0.08 52 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.56 -0.06 52 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.84 -0.12 52 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.15 -0.13 52 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.47 -0.13 52 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.11 -0.17 52 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.87 -0.10 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.54 -0.14 52 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.30 -0.15 52 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.08 -0.14 53 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.95 -0.08 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.69 -0.24 53 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.68 -0.01 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.54 -0.03 56 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 12.25 -0.16 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.11 -0.23 53 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.10 -0.11 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.01 -0.11 55 0 0 0
TOTAL PUT 135 12,127 +120
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$ 2.380
29OCT26 1.70 C 0.00 0.00 0.00 0.68 - 0 0 0 -
29OCT26 1.75 C 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.59 +0.04 81 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.54 +0.03 74 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.49 +0.03 68 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.44 +0.03 61 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.39 +0.03 55 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.30 +0.02 54 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.22 +0.02 54 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.16 +0.02 58 0 0 0
29OCT26 2.40 C 0.07 0.07 0.07 0.10 +0.02 54 3 6 +3
29OCT26 2.50 C 0.00 0.00 0.00 0.06 +0.01 53 0 53 0
29OCT26 2.60 C 0.00 0.00 0.00 0.03 0.00 50 0 27 0
29OCT26 2.70 C 0.00 0.00 0.00 0.02 0.00 54 0 2 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 77 0 130 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 85 0 151 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 91 0 237 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 0.00 116 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 0.00 136 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 141 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 146 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 150 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 155 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 159 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 163 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 167 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 171 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 175 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 192 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 208 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.70 - 64 0 0 -
27NOV26 1.75 C 0.00 0.00 0.00 0.65 +0.02 59 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.60 +0.02 55 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.56 +0.03 59 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.51 +0.02 54 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.47 +0.04 55 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.43 +0.03 55 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.35 +0.02 53 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.28 +0.02 52 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.17 +0.02 52 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
27NOV26 2.60 C 0.08 0.08 0.07 0.09 +0.01 50 98 98 +98
27NOV26 2.70 C 0.05 0.06 0.05 0.07 +0.02 52 68 98 +68
27NOV26 2.80 C 0.04 0.04 0.04 0.05 +0.01 52 68 173 +68
27NOV26 2.90 C 0.00 0.00 0.00 0.04 +0.01 54 0 70 0
27NOV26 3.00 C 0.00 0.00 0.00 0.02 0.00 49 0 226 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 23 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 94 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 99 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 101 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 0.00 109 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 114 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 0.00 123 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 1.70 C 0.00 0.00 0.00 0.71 - 53 0 0 -
30DEC26 1.75 C 0.00 0.00 0.00 0.67 +0.03 55 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.62 +0.02 51 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.58 +0.04 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.54 +0.03 52 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.50 +0.04 52 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.46 +0.03 51 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.38 +0.02 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.32 +0.02 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.26 +0.02 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.20 +0.02 46 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.13 +0.01 47 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.08 +0.01 47 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.05 0.00 44 0 2 0
30DEC26 3.00 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.03 0.00 45 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
30DEC26 4.60 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 0.01 0.00 73 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 77 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 90 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 93 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 0.00 100 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 103 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 0.00 108 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 111 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 0.00 116 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 118 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 0.00 125 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 127 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 129 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 0.00 136 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 0.00 154 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 0.00 159 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 0.00 168 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 170 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.73 - 54 0 0 -
28JAN27 1.75 C 0.00 0.00 0.00 0.69 +0.03 54 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.64 +0.02 50 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.60 +0.02 50 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.57 +0.03 53 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.52 +0.02 49 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.49 +0.03 51 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.42 +0.03 50 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.35 +0.02 48 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.24 +0.02 46 0 0 0
28JAN27 2.50 C 0.17 0.17 0.17 0.20 +0.01 46 1 1 +1
28JAN27 2.60 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.77 - 53 0 0 -
30MAR27 1.75 C 0.00 0.00 0.00 0.73 +0.05 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.70 +0.05 55 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.65 +0.02 51 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.62 +0.03 52 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.58 +0.02 51 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.55 +0.03 51 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.48 +0.02 49 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.42 +0.02 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.37 +0.02 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.31 0.00 47 0 0 0
30MAR27 2.50 C 0.20 0.20 0.20 0.27 +0.01 47 100 100 +100
30MAR27 2.60 C 0.00 0.00 0.00 0.24 +0.02 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.20 +0.01 47 0 40 0
30MAR27 2.80 C 0.00 0.00 0.00 0.18 +0.01 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
30MAR27 3.00 C 0.10 0.10 0.10 0.13 +0.01 48 100 115 0
30MAR27 3.10 C 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 +0.01 48 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 +0.01 45 0 25 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 +0.01 43 0 15 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 50 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 53 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 58 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 63 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 77 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 80 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 83 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 86 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 87 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 90 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 92 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 99 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 101 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 0.00 106 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 110 0 33 0
29JUN27 1.70 C 0.00 0.00 0.00 0.81 - 77 0 0 -
29JUN27 1.75 C 0.00 0.00 0.00 0.77 +0.03 75 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.73 +0.04 73 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.70 +0.03 73 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.66 +0.04 71 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.63 +0.02 71 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.60 +0.02 70 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.55 +0.04 71 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.49 +0.01 69 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.45 +0.03 70 220 220 +220
29JUN27 2.40 C 0.00 0.00 0.00 0.39 0.00 66 220 220 +220
29JUN27 2.50 C 0.00 0.00 0.00 0.35 +0.01 66 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.31 +0.01 65 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.28 0.00 65 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.26 +0.01 66 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.23 0.00 65 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.21 0.00 66 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.19 0.00 66 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.17 0.00 65 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.16 +0.01 67 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.14 0.00 66 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.13 0.00 66 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.12 +0.01 67 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.10 0.00 65 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.09 0.00 64 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.08 0.00 64 0 300 0
29JUN27 4.00 C 0.00 0.00 0.00 0.07 0.00 64 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 0.00 63 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.05 0.00 61 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.04 0.00 60 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.03 0.00 57 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 310 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 550 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 317 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 158 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 78 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 81 0 15 0
29SEP27 1.70 C 0.00 0.00 0.00 0.82 - 80 0 0 -
29SEP27 1.75 C 0.00 0.00 0.00 0.78 +0.03 77 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.75 +0.06 78 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.71 +0.03 75 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.68 +0.03 75 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.65 +0.03 75 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.62 +0.03 74 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.57 +0.03 74 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.52 +0.03 73 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.47 +0.02 72 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.43 +0.03 72 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.38 +0.01 70 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.35 +0.02 70 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.32 +0.02 70 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.29 +0.02 69 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.27 +0.02 70 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.24 +0.01 69 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.23 +0.02 70 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.21 +0.01 70 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.19 +0.01 69 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.18 +0.01 70 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.17 +0.02 70 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.15 +0.01 69 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.14 +0.01 69 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.13 +0.01 69 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.12 +0.01 69 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.11 +0.01 69 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.10 +0.01 68 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.09 +0.01 68 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.08 +0.01 67 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.07 +0.01 66 0 300 0
29SEP27 4.50 C 0.00 0.00 0.00 0.06 +0.01 64 0 378 0
29SEP27 4.60 C 0.00 0.00 0.00 0.05 +0.01 63 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.04 +0.01 61 0 600 0
29SEP27 4.80 C 0.00 0.00 0.00 0.03 +0.01 58 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.02 +0.01 55 0 150 0
29SEP27 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
29SEP27 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 450 0
TOTAL CALL 878 11,698 +778
29OCT26 1.70 P 0.00 0.00 0.00 0.01 - 101 0 0 -
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 2.00 P 0.02 0.02 0.02 0.01 0.00 59 100 100 +100
29OCT26 2.10 P 0.00 0.00 0.00 0.02 -0.01 57 0 105 0
29OCT26 2.20 P 0.00 0.00 0.00 0.04 -0.01 56 0 10 0
29OCT26 2.30 P 0.07 0.07 0.07 0.07 -0.01 54 26 324 -26
29OCT26 2.40 P 0.00 0.00 0.00 0.12 -0.01 55 0 278 0
29OCT26 2.50 P 0.00 0.00 0.00 0.17 -0.03 49 0 358 0
29OCT26 2.60 P 0.00 0.00 0.00 0.25 -0.02 52 0 207 0
29OCT26 2.70 P 0.00 0.00 0.00 0.33 -0.03 47 0 278 0
29OCT26 2.80 P 0.00 0.00 0.00 0.43 -0.03 57 0 235 0
29OCT26 2.90 P 0.00 0.00 0.00 0.53 -0.03 66 0 131 0
29OCT26 3.00 P 0.00 0.00 0.00 0.63 -0.03 74 0 15 0
29OCT26 3.10 P 0.00 0.00 0.00 0.73 -0.03 82 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.83 -0.03 89 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.93 -0.03 97 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.03 -0.03 103 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 1.13 -0.03 109 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 1.23 -0.03 116 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 1.33 -0.03 122 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.43 -0.03 127 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.53 -0.03 133 0 15 0
29OCT26 4.00 P 0.00 0.00 0.00 1.63 -0.03 139 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 1.73 -0.03 144 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.83 -0.03 149 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.93 -0.03 154 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 2.03 -0.03 158 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 2.13 -0.03 163 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 2.23 -0.03 167 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 2.33 -0.03 171 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.43 -0.03 176 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 2.53 -0.03 180 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 2.63 -0.03 184 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.88 -0.03 194 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 3.13 -0.03 203 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 3.38 -0.03 212 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.63 -0.03 220 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.88 -0.03 228 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 4.13 -0.03 235 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 4.38 -0.03 242 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 4.63 -0.03 249 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.88 -0.03 255 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 5.13 -0.03 262 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 - 60 0 0 -
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
27NOV26 2.00 P 0.05 0.05 0.05 0.04 0.00 54 17 110 0
27NOV26 2.10 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.09 -0.01 52 0 467 0
27NOV26 2.30 P 0.00 0.00 0.00 0.13 -0.01 52 0 337 0
27NOV26 2.40 P 0.00 0.00 0.00 0.18 -0.01 52 0 210 0
27NOV26 2.50 P 0.00 0.00 0.00 0.23 -0.02 49 0 61 0
27NOV26 2.60 P 0.00 0.00 0.00 0.30 -0.02 49 0 100 0
27NOV26 2.70 P 0.00 0.00 0.00 0.37 -0.02 48 0 60 0
27NOV26 2.80 P 0.00 0.00 0.00 0.45 -0.02 47 0 30 0
27NOV26 2.90 P 0.00 0.00 0.00 0.54 -0.02 48 0 60 0
27NOV26 3.00 P 0.00 0.00 0.00 0.63 -0.04 47 0 60 0
27NOV26 3.10 P 0.00 0.00 0.00 0.73 -0.03 52 0 10 0
27NOV26 3.20 P 0.00 0.00 0.00 0.83 -0.03 56 0 20 0
27NOV26 3.30 P 0.00 0.00 0.00 0.93 -0.03 61 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 1.03 -0.03 65 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 1.13 -0.03 69 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 1.23 -0.03 73 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.33 -0.03 77 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.43 -0.03 80 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.53 -0.03 84 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.63 -0.03 87 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.73 -0.03 90 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.83 -0.03 94 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.93 -0.03 97 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 2.03 -0.03 100 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 2.13 -0.03 103 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 2.23 -0.03 106 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 2.33 -0.03 108 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 2.43 -0.03 111 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 2.53 -0.03 114 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.63 -0.03 116 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.88 -0.03 122 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 3.13 -0.03 128 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 3.38 -0.03 133 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 3.63 -0.03 139 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.88 -0.03 144 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 4.13 -0.03 148 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30DEC26 1.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.27 -0.02 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.33 -0.02 46 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.40 -0.02 45 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.48 -0.02 46 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.56 -0.02 45 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.65 -0.02 46 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.74 -0.02 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.83 -0.03 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.93 -0.03 49 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 1.03 -0.03 52 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 1.13 -0.03 55 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.23 -0.03 58 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.33 -0.03 61 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.43 -0.03 64 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.53 -0.03 67 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.63 -0.03 70 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.73 -0.03 72 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.83 -0.03 75 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.93 -0.03 77 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.03 -0.03 79 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.13 -0.03 82 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.23 -0.03 84 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.33 -0.03 86 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.43 -0.03 88 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.53 -0.03 90 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.63 -0.03 92 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.88 -0.03 97 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 3.13 -0.03 102 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 3.38 -0.03 106 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.63 -0.03 111 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.88 -0.03 115 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 4.13 -0.03 118 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 4.38 -0.03 122 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.63 -0.03 125 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.88 -0.03 129 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 5.13 -0.03 132 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 5.38 -0.03 135 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 5.63 -0.03 138 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.88 -0.03 141 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 6.13 -0.03 144 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 6.38 -0.03 147 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 6.63 -0.03 149 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.88 -0.03 152 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 7.13 -0.03 154 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 7.38 -0.03 157 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 7.63 -0.03 159 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 8.13 -0.03 164 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 8.63 -0.03 168 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 9.13 -0.03 173 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 9.63 -0.03 177 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 10.13 -0.03 181 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 10.63 -0.03 185 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 11.13 -0.03 188 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 11.63 -0.03 192 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 12.13 -0.03 195 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 12.63 -0.03 198 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 13.13 -0.03 201 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 13.63 -0.03 204 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 14.13 -0.03 207 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 14.63 -0.03 210 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 15.13 -0.03 213 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.02 - 46 0 0 -
28JAN27 1.75 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.30 -0.02 47 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.36 -0.03 46 0 18 0
28JAN27 2.70 P 0.00 0.00 0.00 0.43 -0.02 46 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.50 -0.03 45 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.59 -0.01 47 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.67 -0.02 46 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.75 -0.02 44 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.84 -0.03 44 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.93 -0.03 43 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.03 -0.03 46 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 1.13 -0.03 49 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.23 -0.03 51 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.05 - 49 0 0 -
30MAR27 1.75 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.21 -0.01 49 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.26 -0.01 49 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.31 0.00 49 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.36 -0.01 47 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.42 -0.01 47 0 100 0
30MAR27 2.70 P 0.00 0.00 0.00 0.48 -0.02 46 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.55 -0.04 45 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.63 -0.02 46 0 100 0
30MAR27 3.00 P 0.00 0.00 0.00 0.70 -0.04 45 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.79 -0.02 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.87 -0.02 45 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.96 -0.02 46 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.05 -0.02 46 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 1.14 -0.02 45 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 1.23 -0.04 44 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 1.33 -0.04 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.43 -0.03 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.53 -0.03 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.63 -0.03 52 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.73 -0.03 54 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.83 -0.03 56 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.93 -0.03 57 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.03 -0.03 59 0 0 -110
30MAR27 4.50 P 0.00 0.00 0.00 2.13 -0.03 61 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.23 -0.03 63 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.33 -0.03 64 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.43 -0.03 66 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.53 -0.03 67 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.63 -0.03 69 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.88 -0.03 73 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 3.13 -0.03 76 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 3.38 -0.03 79 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.63 -0.03 82 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.88 -0.03 85 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 4.13 -0.03 88 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 4.38 -0.03 91 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.63 -0.03 93 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.88 -0.03 96 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 5.13 -0.03 98 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 5.38 -0.03 101 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 5.63 -0.03 103 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.88 -0.03 105 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 6.13 -0.03 107 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 6.38 -0.03 109 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 6.63 -0.03 111 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.88 -0.03 113 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 7.13 -0.03 115 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 7.38 -0.03 117 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 7.63 -0.03 119 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 8.13 -0.03 123 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 8.63 -0.03 126 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 9.13 -0.03 129 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 9.63 -0.03 132 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 10.13 -0.03 135 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 10.63 -0.03 138 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 11.13 -0.03 141 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 11.63 -0.03 143 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 12.13 -0.03 146 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 12.63 -0.03 148 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.34 - 65 0 0 -
29JUN27 1.75 P 0.00 0.00 0.00 0.37 -0.02 65 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.40 -0.02 65 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.43 -0.02 65 0 15 0
29JUN27 1.90 P 0.00 0.00 0.00 0.46 -0.02 64 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.49 -0.03 64 0 15 0
29JUN27 2.00 P 0.00 0.00 0.00 0.53 -0.02 65 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.59 -0.03 63 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.66 -0.03 63 0 2 0
29JUN27 2.30 P 0.00 0.00 0.00 0.74 -0.02 64 220 235 +220
29JUN27 2.40 P 0.00 0.00 0.00 0.81 -0.03 63 220 220 +190
29JUN27 2.50 P 0.00 0.00 0.00 0.89 -0.03 62 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.97 -0.03 62 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 1.04 -0.04 59 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 1.13 -0.06 61 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.21 -0.03 59 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.29 -0.03 57 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.38 -0.03 57 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.46 -0.04 54 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.55 -0.03 54 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.64 -0.03 52 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 1.73 -0.08 51 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.81 -0.04 41 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 2.08 -0.04 0 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 2.17 -0.11 0 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 2.27 -0.03 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 2.36 -0.03 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 2.45 -0.11 0 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 2.54 -0.03 0 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 2.63 -0.04 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 3.10 -0.03 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 3.33 -0.03 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 3.56 -0.04 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.80 -0.03 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 4.03 -0.04 0 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 4.27 -0.17 0 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 4.51 -0.17 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.74 -0.18 0 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 4.98 -0.19 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 5.21 -0.20 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 5.45 -0.20 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.69 -0.21 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.92 -0.22 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 6.16 -0.23 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 6.40 -0.23 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.63 -0.24 0 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.42 - 69 0 0 -
29SEP27 1.75 P 0.00 0.00 0.00 0.45 -0.01 69 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.48 -0.01 69 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.51 -0.01 68 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.54 -0.01 68 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.57 -0.01 68 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.61 -0.01 68 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.67 -0.02 67 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.74 -0.02 67 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.81 -0.02 66 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.89 -0.02 67 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.96 -0.02 66 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.04 -0.02 65 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.12 -0.02 65 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 1.20 -0.02 65 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.28 -0.02 64 0 100 0
29SEP27 3.00 P 0.00 0.00 0.00 1.36 -0.02 63 0 100 0
29SEP27 3.10 P 0.00 0.00 0.00 1.44 -0.03 62 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.53 -0.02 63 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 1.61 -0.03 61 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.70 -0.02 61 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.78 -0.03 59 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.87 -0.03 58 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.96 -0.02 58 0 100 0
29SEP27 3.80 P 0.00 0.00 0.00 2.05 -0.02 57 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 2.13 -0.03 53 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 2.22 -0.06 51 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 2.31 -0.03 49 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 2.40 -0.03 45 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 2.49 -0.07 38 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 2.67 -0.03 0 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.85 -0.03 0 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 2.94 -0.03 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 3.04 -0.02 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 3.13 -0.03 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 3.36 -0.03 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
TOTAL PUT 583 5,563 +374
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$ 22.180
16OCT26 16.25 C 0.00 0.00 0.00 5.97 - 181 0 0 -
16OCT26 16.50 C 0.00 0.00 0.00 5.68 -0.24 0 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 5.45 -0.18 146 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 5.22 -0.18 159 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 5.00 -0.15 170 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 4.68 -0.22 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 4.43 -0.22 0 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 4.18 -0.24 0 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 3.93 -0.20 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 3.68 -0.20 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 3.44 -0.19 79 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 3.19 -0.16 74 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 2.94 -0.16 68 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 2.69 -0.16 62 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 2.44 -0.16 57 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 2.19 -0.16 51 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 1.70 -0.16 49 0 0 0
16OCT26 21.00 C 0.66 0.70 0.66 1.23 -0.17 47 45 45 +45
16OCT26 21.50 C 0.50 0.72 0.50 0.82 -0.16 48 30 45 +30
16OCT26 22.00 C 0.00 0.00 0.00 0.47 -0.14 46 0 30 0
16OCT26 22.50 C 0.00 0.00 0.00 0.24 -0.12 46 0 45 0
16OCT26 23.00 C 0.07 0.07 0.07 0.11 -0.08 47 8 21 +1
16OCT26 23.50 C 0.00 0.00 0.00 0.05 -0.04 49 0 8 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 2 0
16OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 100 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 5.97 - 94 0 0 -
23OCT26 16.50 C 0.00 0.00 0.00 5.69 -0.24 0 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 5.45 -0.22 69 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 5.22 -0.20 82 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 5.00 -0.15 90 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 4.70 -0.22 58 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 4.45 -0.20 55 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 4.20 -0.22 51 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 3.95 -0.18 48 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 3.70 -0.18 45 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 3.45 -0.18 41 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 3.20 -0.16 38 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 2.96 -0.16 43 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 2.71 -0.16 39 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 2.47 -0.16 40 0 0 0
23OCT26 20.00 C 1.70 1.70 1.70 2.24 -0.16 41 15 15 +15
23OCT26 20.50 C 0.00 0.00 0.00 1.78 -0.16 40 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 1.36 -0.16 40 0 0 0
23OCT26 21.50 C 0.71 0.77 0.71 1.00 -0.14 40 30 30 +30
23OCT26 22.00 C 0.63 0.63 0.63 0.68 -0.12 39 15 23 +15
23OCT26 22.50 C 0.00 0.00 0.00 0.45 -0.11 39 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 0.28 -0.09 40 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.17 -0.06 40 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.10 -0.04 41 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 33.00 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 5.70 - 0 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 5.31 -0.11 86 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.71 -0.21 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.21 -0.21 41 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.72 -0.16 42 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.24 -0.16 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.77 -0.17 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.32 -0.17 42 0 0 0
29OCT26 21.00 C 1.32 1.32 1.32 1.51 -0.18 41 13 13 +13
29OCT26 22.00 C 0.00 0.00 0.00 0.87 -0.15 41 0 60 0
29OCT26 23.00 C 0.48 0.48 0.48 0.46 -0.11 42 15 60 0
29OCT26 24.00 C 0.22 0.22 0.22 0.22 -0.07 42 7 124 +7
29OCT26 25.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 96 0
29OCT26 26.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 536 0
29OCT26 27.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 135 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 152 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 235 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.77 - 42 0 0 -
27NOV26 17.00 C 0.00 0.00 0.00 5.31 -0.11 46 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.71 -0.27 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.24 -0.23 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.94 -0.14 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.51 -0.15 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.02 -0.23 39 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.74 -0.13 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.07 -0.11 44 0 0 0
27NOV26 22.00 C 1.28 1.28 1.28 1.47 -0.12 43 15 15 +15
27NOV26 23.00 C 0.00 0.00 0.00 1.04 -0.08 43 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 0.71 -0.06 43 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 0.47 -0.05 43 0 67 0
27NOV26 26.00 C 0.00 0.00 0.00 0.31 -0.03 44 0 30 0
27NOV26 27.00 C 0.00 0.00 0.00 0.20 -0.02 44 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 225 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 0.00 45 0 75 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 100 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.83 - 34 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 5.38 -0.25 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.96 -0.24 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.53 -0.23 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.11 -0.26 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.81 -0.15 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.44 -0.13 43 0 0 0
30DEC26 20.00 C 2.81 2.81 2.81 3.10 -0.12 43 11 11 +11
30DEC26 21.00 C 2.14 2.14 2.14 2.46 -0.09 43 15 15 +7
30DEC26 22.00 C 0.00 0.00 0.00 1.91 -0.08 42 0 42 0
30DEC26 23.00 C 0.00 0.00 0.00 1.47 -0.09 42 0 66 0
30DEC26 24.00 C 0.00 0.00 0.00 1.11 -0.09 42 0 90 0
30DEC26 25.00 C 0.00 0.00 0.00 0.85 -0.06 43 0 149 0
30DEC26 26.00 C 0.00 0.00 0.00 0.63 -0.07 43 0 91 0
30DEC26 27.00 C 0.00 0.00 0.00 0.47 -0.04 44 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 0.34 -0.03 44 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 -0.04 43 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 117 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 100 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 5.94 - 36 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 5.51 -0.31 38 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 5.11 -0.25 39 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 4.72 -0.28 40 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 4.36 -0.21 41 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 3.95 -0.27 40 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 3.73 -0.14 44 0 0 0
28JAN27 20.00 C 3.03 3.03 3.03 3.45 -0.09 45 9 9 +9
28JAN27 21.00 C 2.33 2.71 2.33 2.78 -0.09 43 18 14 +14
28JAN27 22.00 C 2.05 2.05 2.05 2.26 -0.08 43 14 32 -14
28JAN27 23.00 C 0.00 0.00 0.00 1.84 -0.08 43 0 0 0
28JAN27 24.00 C 1.28 1.28 1.28 1.47 -0.08 43 3 3 +3
28JAN27 25.00 C 0.00 0.00 0.00 1.16 -0.09 43 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.93 -0.06 44 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.74 -0.04 44 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.57 -0.06 44 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.44 -0.04 44 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.32 -0.05 43 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.26 -0.03 44 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.19 -0.03 44 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.28 - 41 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 5.85 -0.28 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.47 -0.26 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.13 -0.26 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.77 -0.29 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.45 -0.26 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.14 -0.25 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.85 -0.23 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.31 -0.21 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.84 -0.24 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.45 -0.19 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.06 -0.15 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.75 -0.11 44 0 45 0
30MAR27 26.00 C 0.00 0.00 0.00 1.50 -0.08 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.27 -0.08 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.07 -0.07 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.90 -0.08 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.75 -0.08 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.62 -0.08 45 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 0.51 -0.07 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.42 -0.06 45 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.35 -0.05 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.29 -0.04 45 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 6.74 - 42 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 6.39 -0.32 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.04 -0.32 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.73 -0.25 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.42 -0.26 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.11 -0.26 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.84 -0.23 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.55 -0.25 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.05 -0.21 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.58 -0.22 44 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.19 -0.21 44 0 0 0
29JUN27 24.00 C 2.66 2.66 2.66 2.83 -0.19 45 47 297 +47
29JUN27 25.00 C 0.00 0.00 0.00 2.60 -0.10 46 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 2.29 -0.11 46 0 302 0
29JUN27 27.00 C 0.00 0.00 0.00 2.00 -0.19 46 0 73 0
29JUN27 28.00 C 0.00 0.00 0.00 1.77 -0.16 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.55 -0.16 46 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.36 -0.13 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.19 -0.14 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.04 -0.13 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.91 -0.12 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.80 -0.11 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.70 -0.10 46 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.04 - 43 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 6.73 -0.24 44 0 40 0
29SEP27 17.50 C 0.00 0.00 0.00 6.40 -0.29 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.09 -0.29 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.82 -0.25 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.54 -0.25 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.38 -0.12 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.09 -0.14 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.66 -0.10 46 0 0 0
29SEP27 22.00 C 4.20 4.20 4.20 4.28 -0.05 47 3 3 +3
29SEP27 23.00 C 0.00 0.00 0.00 3.81 -0.13 46 0 67 0
29SEP27 24.00 C 0.00 0.00 0.00 3.49 -0.04 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.14 -0.08 46 0 5 0
29SEP27 26.00 C 0.00 0.00 0.00 2.89 -0.08 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.62 -0.09 47 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 2.39 -0.07 47 0 30 0
29SEP27 29.00 C 0.00 0.00 0.00 2.14 -0.11 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.97 -0.07 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.77 -0.08 47 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 1.59 -0.07 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.45 -0.06 47 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.31 -0.06 47 0 0 0
29SEP27 35.00 C 1.10 1.10 1.10 1.17 -0.06 47 3 5 +3
TOTAL CALL 316 5,348 +254
16OCT26 16.25 P 0.00 0.00 0.00 0.01 - 150 0 0 -
16OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
16OCT26 21.00 P 0.09 0.09 0.09 0.05 -0.01 49 5 5 +5
16OCT26 21.50 P 0.31 0.33 0.31 0.14 +0.01 49 7 21 -3
16OCT26 22.00 P 0.00 0.00 0.00 0.31 +0.02 49 0 30 0
16OCT26 22.50 P 1.00 1.00 1.00 0.58 +0.06 49 10 70 0
16OCT26 23.00 P 1.24 1.24 1.24 0.94 +0.07 50 15 45 +15
16OCT26 23.50 P 1.44 1.44 1.44 1.37 +0.11 51 15 30 0
16OCT26 24.00 P 0.00 0.00 0.00 1.83 +0.14 47 0 14 0
16OCT26 24.50 P 0.00 0.00 0.00 2.32 +0.15 0 0 30 0
16OCT26 25.00 P 0.00 0.00 0.00 2.82 +0.16 0 0 15 0
16OCT26 25.50 P 0.00 0.00 0.00 3.42 +0.26 115 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 3.82 +0.16 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 4.32 +0.16 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 4.93 +0.27 151 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 5.42 +0.26 158 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 5.90 +0.24 161 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 6.36 +0.20 151 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 6.93 +0.27 191 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 7.32 +0.16 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 7.82 +0.16 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 8.32 +0.16 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 8.88 +0.22 203 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 9.32 +0.16 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 9.82 +0.16 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 10.48 +0.32 270 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 10.82 +0.16 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 11.42 +0.26 261 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 11.82 +0.16 0 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.01 - 82 0 0 -
23OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.52 +0.05 42 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.78 +0.07 41 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 1.11 +0.07 42 0 0 0
23OCT26 23.50 P 1.55 1.55 1.55 1.49 +0.12 42 9 9 +9
23OCT26 24.00 P 0.00 0.00 0.00 1.90 +0.12 40 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 2.36 +0.14 41 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 2.83 +0.14 39 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 3.42 +0.25 64 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 3.82 +0.16 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 4.32 +0.16 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 4.93 +0.27 85 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 5.42 +0.26 88 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 5.90 +0.24 90 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 6.36 +0.20 85 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 6.93 +0.27 106 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 7.32 +0.16 0 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 7.82 +0.16 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 8.32 +0.16 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 8.88 +0.22 114 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 9.32 +0.16 0 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 9.96 +0.30 141 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 10.48 +0.30 150 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 10.82 +0.16 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.03 -0.01 42 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 22 0
29OCT26 21.00 P 0.00 0.00 0.00 0.31 -0.01 42 0 100 0
29OCT26 22.00 P 0.00 0.00 0.00 0.70 +0.01 43 0 148 0
29OCT26 23.00 P 0.00 0.00 0.00 1.29 +0.06 44 0 312 0
29OCT26 24.00 P 0.00 0.00 0.00 2.01 +0.08 42 0 146 0
29OCT26 25.00 P 0.00 0.00 0.00 2.97 +0.20 51 0 61 0
29OCT26 26.00 P 0.00 0.00 0.00 3.93 +0.24 58 0 143 0
29OCT26 27.00 P 0.00 0.00 0.00 4.93 +0.26 68 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.92 +0.26 75 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.93 +0.27 85 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.92 +0.26 92 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.93 +0.27 101 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.96 +0.30 113 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.98 +0.32 123 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.82 +0.16 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.82 +0.16 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 - 46 0 0 -
27NOV26 17.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.13 +0.01 44 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.19 +0.02 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.27 +0.02 45 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.37 +0.03 45 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.50 +0.04 45 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.83 +0.05 45 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 1.29 +0.08 45 0 25 0
27NOV26 23.00 P 0.00 0.00 0.00 1.78 +0.02 43 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 2.48 +0.11 44 0 73 0
27NOV26 25.00 P 0.00 0.00 0.00 3.33 +0.21 48 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 4.18 +0.25 50 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 5.10 +0.20 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.99 +0.18 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.93 +0.21 54 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.92 +0.20 58 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.93 +0.22 63 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.96 +0.30 71 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.98 +0.28 77 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.85 +0.19 66 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.82 +0.16 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 - 44 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 +0.02 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.51 +0.02 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.65 +0.03 44 0 30 0
30DEC26 20.00 P 1.00 1.00 1.00 0.81 +0.04 44 100 145 +45
30DEC26 21.00 P 0.00 0.00 0.00 1.19 +0.04 44 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.66 +0.05 44 0 18 0
30DEC26 23.00 P 2.63 2.63 2.24 2.23 +0.06 45 47 121 +10
30DEC26 24.00 P 0.00 0.00 0.00 2.84 +0.04 44 0 145 0
30DEC26 25.00 P 0.00 0.00 0.00 3.63 +0.20 46 0 100 0
30DEC26 26.00 P 5.00 5.00 5.00 4.44 +0.24 47 50 115 +31
30DEC26 27.00 P 0.00 0.00 0.00 5.26 +0.21 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.13 +0.26 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.04 +0.21 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.97 +0.22 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.94 +0.23 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.98 +0.31 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.98 +0.28 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.85 +0.19 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.88 +0.22 60 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.22 - 44 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.38 +0.02 44 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.48 +0.01 44 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.60 +0.02 44 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.74 +0.02 44 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.90 +0.03 44 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.07 +0.03 44 0 0 0
28JAN27 21.00 P 1.59 1.59 1.59 1.47 +0.03 44 15 15 +15
28JAN27 22.00 P 2.18 2.19 1.98 1.96 +0.03 45 66 66 +66
28JAN27 23.00 P 2.57 2.57 2.50 2.54 +0.08 45 45 105 +45
28JAN27 24.00 P 0.00 0.00 0.00 3.13 +0.03 44 0 105 0
28JAN27 25.00 P 0.00 0.00 0.00 3.91 +0.19 46 0 18 0
28JAN27 26.00 P 0.00 0.00 0.00 4.68 +0.21 47 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 5.44 +0.17 46 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 6.29 +0.17 47 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 7.27 +0.33 50 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 8.12 +0.24 49 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 9.05 +0.27 50 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 9.99 +0.29 51 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 10.98 +0.28 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.48 - 45 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 0.59 -0.02 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.71 -0.01 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.85 0.00 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.00 +0.02 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.17 +0.02 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.35 +0.03 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.55 +0.04 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.98 +0.04 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.49 +0.06 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.05 +0.06 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.73 +0.14 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.41 +0.15 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.16 +0.20 47 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 5.94 +0.21 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.74 +0.21 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.58 +0.23 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.43 +0.26 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.32 +0.23 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.24 +0.28 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.12 +0.25 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.05 +0.23 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.99 +0.22 50 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.85 - 46 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 0.99 -0.04 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.14 -0.04 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.31 0.00 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.50 +0.02 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.68 +0.01 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.90 +0.03 46 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.12 +0.04 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.59 +0.05 46 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.13 +0.07 46 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.69 0.00 46 0 62 0
29JUN27 24.00 P 0.00 0.00 0.00 4.32 +0.01 47 0 310 0
29JUN27 25.00 P 0.00 0.00 0.00 5.02 +0.14 47 0 559 0
29JUN27 26.00 P 0.00 0.00 0.00 5.72 +0.14 47 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 6.48 +0.16 48 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 7.25 +0.17 48 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 8.06 +0.20 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.88 +0.21 49 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.73 +0.21 49 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.59 +0.23 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.47 +0.27 50 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.36 +0.28 50 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.29 +0.31 51 0 0 0
29SEP27 16.50 P 1.31 1.31 1.31 1.32 - 47 1 1 -
29SEP27 17.00 P 0.00 0.00 0.00 1.50 +0.02 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.68 +0.02 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.85 0.00 47 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.05 +0.03 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.26 +0.04 47 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.48 +0.01 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.76 +0.05 48 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.25 +0.06 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.79 +0.06 48 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.37 +0.06 47 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 4.98 +0.06 48 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 5.62 +0.05 47 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 6.40 +0.17 49 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.11 +0.17 49 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.86 +0.19 49 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 8.64 +0.22 49 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.42 +0.20 49 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.24 +0.22 49 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.05 +0.21 49 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.90 +0.24 50 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 12.76 +0.25 50 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 13.65 +0.25 50 0 0 0
TOTAL PUT 385 4,130 +238
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$ 20.120
16OCT26 15.25 C 0.00 0.00 0.00 4.87 -0.25 0 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 4.62 -0.25 0 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 4.37 -0.25 0 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 4.12 -0.25 0 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 3.87 -0.25 0 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 3.62 -0.25 0 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 3.37 -0.25 0 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 3.12 -0.25 0 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 2.87 -0.25 0 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 2.62 -0.25 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 2.37 -0.25 0 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 2.13 -0.24 56 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 1.88 -0.24 50 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 1.63 -0.24 44 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 1.38 -0.25 38 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 1.14 -0.25 38 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.92 -0.25 41 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.68 -0.24 35 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.50 -0.23 37 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.35 -0.22 39 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.14 -0.16 39 0 86 0
16OCT26 21.00 C 0.00 0.00 0.00 0.05 -0.09 41 0 95 0
16OCT26 21.50 C 0.00 0.00 0.00 0.01 -0.05 39 0 15 0
16OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 86 0
16OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
16OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
23OCT26 15.25 C 0.00 0.00 0.00 4.88 - 0 0 0 -
23OCT26 15.50 C 0.00 0.00 0.00 4.63 -0.25 0 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 4.38 -0.25 0 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 4.13 -0.25 0 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 3.88 -0.25 0 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 3.63 -0.25 0 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 3.39 -0.24 48 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 3.14 -0.24 44 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 2.89 -0.24 40 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 2.64 -0.24 37 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 2.39 -0.24 33 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 2.15 -0.24 36 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 1.91 -0.24 36 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 1.67 -0.25 34 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 1.44 -0.25 34 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 1.23 -0.24 34 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 1.03 -0.21 35 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 0.82 -0.22 32 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.66 -0.20 33 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.52 -0.19 33 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 0.30 -0.15 34 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 0.16 -0.11 34 0 15 0
23OCT26 21.50 C 0.00 0.00 0.00 0.08 -0.07 35 0 15 0
23OCT26 22.00 C 0.00 0.00 0.00 0.04 -0.04 36 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 15 0
23OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.65 - 55 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 4.15 -0.24 48 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.66 -0.24 48 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.18 -0.24 48 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.72 -0.23 49 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.28 -0.23 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 1.87 -0.22 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.50 -0.20 48 0 0 0
29OCT26 19.50 C 1.09 1.10 1.09 1.17 -0.19 48 30 30 +30
29OCT26 20.00 C 0.77 0.82 0.77 0.87 -0.16 47 75 180 +75
29OCT26 21.00 C 0.41 0.44 0.39 0.47 -0.12 48 485 639 +470
29OCT26 22.00 C 0.21 0.22 0.21 0.23 -0.07 48 90 781 +90
29OCT26 23.00 C 0.00 0.00 0.00 0.11 -0.04 49 0 1,043 0
29OCT26 24.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 148 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 211 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 665 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 130 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 24 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 103 0 500 0
27NOV26 15.50 C 0.00 0.00 0.00 4.73 - 44 0 0 -
27NOV26 16.00 C 0.00 0.00 0.00 4.26 -0.24 43 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.81 -0.24 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.38 -0.23 44 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.97 -0.23 44 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.58 -0.22 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.22 -0.22 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.89 -0.21 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.55 -0.25 42 0 103 0
27NOV26 20.00 C 1.20 1.20 1.20 1.30 -0.17 42 2 17 +2
27NOV26 21.00 C 0.00 0.00 0.00 0.88 -0.15 43 0 37 0
27NOV26 22.00 C 0.00 0.00 0.00 0.57 -0.12 43 0 137 0
27NOV26 23.00 C 0.36 0.36 0.36 0.37 -0.08 43 2 90 -2
27NOV26 24.00 C 0.22 0.22 0.22 0.23 -0.07 44 11 251 0
27NOV26 25.00 C 0.00 0.00 0.00 0.14 -0.05 44 0 295 0
27NOV26 26.00 C 0.11 0.11 0.11 0.08 -0.03 44 15 115 -10
27NOV26 27.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 100 0
27NOV26 28.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 19 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,230 0
30DEC26 15.50 C 0.00 0.00 0.00 4.86 - 42 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 4.29 -0.37 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.88 -0.24 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.60 -0.23 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.22 -0.23 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.87 -0.21 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.53 -0.21 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.23 -0.20 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.89 -0.18 40 0 160 0
30DEC26 20.00 C 0.00 0.00 0.00 1.64 -0.18 40 0 75 0
30DEC26 21.00 C 0.00 0.00 0.00 1.22 -0.15 41 0 86 0
30DEC26 22.00 C 0.00 0.00 0.00 0.89 -0.13 41 0 144 0
30DEC26 23.00 C 0.00 0.00 0.00 0.63 -0.11 41 0 296 0
30DEC26 24.00 C 0.00 0.00 0.00 0.47 -0.07 42 0 123 0
30DEC26 25.00 C 0.00 0.00 0.00 0.32 -0.08 42 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.22 -0.06 42 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 18 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 338 0
28JAN27 15.50 C 0.00 0.00 0.00 4.99 - 41 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 4.57 -0.24 41 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 4.17 -0.24 41 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.79 -0.24 41 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 3.42 -0.24 41 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 3.08 -0.24 41 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.77 -0.22 41 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 2.47 -0.22 41 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 2.13 -0.21 39 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.89 -0.20 40 0 105 0
28JAN27 21.00 C 1.40 1.40 1.40 1.47 -0.18 40 15 120 0
28JAN27 22.00 C 1.05 1.05 1.05 1.12 -0.16 40 15 75 +15
28JAN27 23.00 C 0.00 0.00 0.00 0.86 -0.13 41 0 105 0
28JAN27 24.00 C 0.00 0.00 0.00 0.67 -0.09 42 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 0.50 -0.09 42 0 30 0
28JAN27 26.00 C 0.00 0.00 0.00 0.36 -0.09 41 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 0.26 -0.07 41 0 30 0
28JAN27 28.00 C 0.00 0.00 0.00 0.19 -0.06 41 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.14 -0.04 42 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
30MAR27 15.50 C 5.08 5.08 5.08 5.25 - 40 51 51 -
30MAR27 16.00 C 0.00 0.00 0.00 4.95 -0.24 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.48 -0.30 40 0 50 0
30MAR27 17.00 C 0.00 0.00 0.00 4.25 -0.22 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.92 -0.22 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.61 -0.22 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.32 -0.15 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.04 -0.21 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.70 -0.20 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.55 -0.11 43 0 0 0
30MAR27 21.00 C 1.93 1.99 1.93 2.05 -0.18 42 31 46 +31
30MAR27 22.00 C 0.00 0.00 0.00 1.70 -0.16 42 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.39 -0.15 42 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 1.16 -0.12 43 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 0.97 -0.10 43 0 1,470 0
30MAR27 26.00 C 0.00 0.00 0.00 0.80 -0.10 44 0 910 0
30MAR27 27.00 C 0.00 0.00 0.00 0.64 -0.10 43 0 66 0
30MAR27 28.00 C 0.00 0.00 0.00 0.52 -0.08 43 0 30 0
30MAR27 29.00 C 0.00 0.00 0.00 0.41 -0.08 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.33 -0.06 43 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 0.26 -0.06 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.21 -0.05 43 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.17 -0.04 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 -0.04 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 5.76 - 45 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 5.42 -0.17 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.94 -0.24 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.64 -0.24 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.48 -0.15 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.19 -0.07 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.93 -0.12 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.56 -0.16 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.32 -0.22 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.11 -0.10 44 0 51 0
29JUN27 21.00 C 0.00 0.00 0.00 2.70 -0.09 44 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 2.34 -0.13 44 0 315 0
29JUN27 23.00 C 0.00 0.00 0.00 2.02 -0.12 44 0 150 0
29JUN27 24.00 C 0.00 0.00 0.00 1.77 -0.12 45 0 129 0
29JUN27 25.00 C 0.00 0.00 0.00 1.56 -0.08 45 0 75 0
29JUN27 26.00 C 0.00 0.00 0.00 1.36 -0.06 46 0 46 0
29JUN27 27.00 C 0.00 0.00 0.00 1.18 -0.04 46 0 120 0
29JUN27 28.00 C 0.00 0.00 0.00 1.02 -0.03 46 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 0.87 -0.02 46 0 65 0
29JUN27 30.00 C 0.00 0.00 0.00 0.75 -0.02 46 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 0.64 -0.02 46 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 0.54 -0.02 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.46 -0.02 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.40 -0.01 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.35 0.00 46 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 6.04 - 46 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 5.72 -0.11 46 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.41 -0.11 46 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.13 -0.18 46 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.70 -0.21 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.44 -0.20 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.21 -0.30 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.97 -0.17 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.74 -0.17 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.55 -0.15 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.16 -0.15 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.83 -0.12 45 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.55 -0.11 46 0 0 0
29SEP27 24.00 C 2.17 2.19 2.17 2.26 -0.16 46 30 30 +30
29SEP27 25.00 C 1.94 1.94 1.94 2.03 -0.16 46 30 45 +30
29SEP27 26.00 C 1.75 1.75 1.75 1.80 -0.12 46 15 135 +15
29SEP27 27.00 C 0.00 0.00 0.00 1.63 -0.14 46 0 180 0
29SEP27 28.00 C 0.00 0.00 0.00 1.48 -0.10 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.33 -0.08 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.18 -0.08 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.04 -0.08 47 0 20 0
29SEP27 32.00 C 0.00 0.00 0.00 0.94 -0.06 47 0 18,000 0
29SEP27 33.00 C 0.00 0.00 0.00 0.84 -0.06 47 0 0 0
TOTAL CALL 897 32,057 +776
16OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 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 0.02 -0.01 41 0 0 0
16OCT26 19.25 P 0.08 0.08 0.08 0.04 -0.01 40 35 85 +35
16OCT26 19.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 45 0
16OCT26 19.75 P 0.21 0.25 0.21 0.15 +0.01 41 60 105 +60
16OCT26 20.00 P 0.27 0.38 0.27 0.24 +0.02 41 69 204 +51
16OCT26 20.50 P 0.00 0.00 0.00 0.54 +0.08 43 0 195 0
16OCT26 21.00 P 0.00 0.00 0.00 0.95 +0.15 47 0 79 0
16OCT26 21.50 P 0.00 0.00 0.00 1.39 +0.16 42 0 165 0
16OCT26 22.00 P 0.00 0.00 0.00 1.88 +0.23 0 0 60 0
16OCT26 22.50 P 0.00 0.00 0.00 2.38 +0.24 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 2.88 +0.24 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 3.38 +0.24 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 3.88 +0.24 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 4.38 +0.24 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 4.88 +0.24 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 5.38 +0.24 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 5.88 +0.24 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 6.38 +0.24 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 6.88 +0.24 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 7.38 +0.24 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 7.88 +0.24 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 8.38 +0.24 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 8.88 +0.24 0 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 9.38 +0.24 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 9.88 +0.24 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 10.38 +0.24 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 10.88 +0.24 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 11.38 +0.24 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 11.88 +0.24 0 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 0.01 - 76 0 0 -
23OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
23OCT26 19.50 P 0.28 0.28 0.27 0.21 +0.01 35 69 69 +69
23OCT26 19.75 P 0.36 0.41 0.33 0.30 +0.03 35 360 375 +360
23OCT26 20.00 P 0.48 0.54 0.40 0.41 +0.05 35 296 308 +285
23OCT26 20.50 P 0.78 0.78 0.67 0.69 +0.08 36 45 165 +30
23OCT26 21.00 P 0.00 0.00 0.00 1.06 +0.13 37 0 15 0
23OCT26 21.50 P 0.00 0.00 0.00 1.44 +0.14 34 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 1.90 +0.20 34 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 2.38 +0.22 0 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 2.88 +0.23 0 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 3.38 +0.24 0 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 3.88 +0.24 0 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 4.38 +0.24 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 4.88 +0.24 0 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 5.38 +0.24 0 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 5.88 +0.24 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 6.38 +0.24 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 6.88 +0.24 0 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 7.38 +0.24 0 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 7.88 +0.24 0 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 8.38 +0.24 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 8.88 +0.24 0 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 9.38 +0.24 0 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 9.88 +0.24 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 10.38 +0.24 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 10.88 +0.24 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.14 +0.02 49 0 5 0
29OCT26 18.50 P 0.00 0.00 0.00 0.23 +0.02 49 0 220 0
29OCT26 19.00 P 0.00 0.00 0.00 0.36 +0.04 49 0 185 0
29OCT26 19.50 P 0.00 0.00 0.00 0.55 +0.07 50 0 420 0
29OCT26 20.00 P 0.00 0.00 0.00 0.77 +0.08 50 0 1,025 0
29OCT26 21.00 P 0.00 0.00 0.00 1.38 +0.13 51 0 2,323 0
29OCT26 22.00 P 0.00 0.00 0.00 2.09 +0.17 49 0 1,165 0
29OCT26 23.00 P 0.00 0.00 0.00 2.96 +0.20 48 0 677 0
29OCT26 24.00 P 0.00 0.00 0.00 3.89 +0.21 45 0 322 0
29OCT26 25.00 P 0.00 0.00 0.00 4.88 +0.23 0 0 123 0
29OCT26 26.00 P 0.00 0.00 0.00 5.88 +0.24 0 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 6.88 +0.24 0 0 25 0
29OCT26 28.00 P 0.00 0.00 0.00 7.88 +0.24 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.88 +0.24 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.88 +0.24 0 0 5 0
29OCT26 31.00 P 0.00 0.00 0.00 10.88 +0.24 0 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 11.88 +0.24 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.88 +0.24 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.88 +0.24 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 14.88 +0.24 0 0 3 0
27NOV26 15.50 P 0.00 0.00 0.00 0.05 - 44 0 0 -
27NOV26 16.00 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.20 +0.01 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
27NOV26 18.00 P 0.42 0.42 0.42 0.40 +0.02 44 16 31 +16
27NOV26 18.50 P 0.53 0.53 0.53 0.55 +0.03 44 1 1 +1
27NOV26 19.00 P 0.80 0.80 0.80 0.72 +0.03 44 4 90 0
27NOV26 19.50 P 0.00 0.00 0.00 0.93 +0.04 45 0 45 0
27NOV26 20.00 P 1.30 1.30 1.22 1.18 +0.06 45 46 924 -29
27NOV26 21.00 P 0.00 0.00 0.00 1.76 +0.09 45 0 175 0
27NOV26 22.00 P 0.00 0.00 0.00 2.40 +0.12 44 0 54 0
27NOV26 23.00 P 0.00 0.00 0.00 3.18 +0.15 43 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 4.04 +0.18 44 0 32 0
27NOV26 25.00 P 0.00 0.00 0.00 5.05 +0.29 51 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 5.91 +0.22 44 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 6.88 +0.22 0 0 20 0
27NOV26 28.00 P 0.00 0.00 0.00 7.88 +0.24 0 0 10 0
27NOV26 29.00 P 0.00 0.00 0.00 8.88 +0.24 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.88 +0.24 0 0 48 0
27NOV26 31.00 P 0.00 0.00 0.00 10.88 +0.24 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.88 +0.24 0 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 12.88 +0.24 0 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 13.88 +0.24 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 14.88 +0.24 0 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 0.14 - 42 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.38 +0.01 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.50 +0.02 42 0 105 0
30DEC26 18.00 P 0.00 0.00 0.00 0.64 +0.03 42 0 61 0
30DEC26 18.50 P 0.00 0.00 0.00 0.81 +0.03 43 0 75 0
30DEC26 19.00 P 0.00 0.00 0.00 1.01 +0.04 43 0 70 0
30DEC26 19.50 P 0.00 0.00 0.00 1.24 +0.06 43 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.49 +0.06 43 0 315 0
30DEC26 21.00 P 0.00 0.00 0.00 2.07 +0.09 44 0 75 0
30DEC26 22.00 P 0.00 0.00 0.00 2.75 +0.12 44 0 208 0
30DEC26 23.00 P 0.00 0.00 0.00 3.50 +0.24 45 0 210 0
30DEC26 24.00 P 0.00 0.00 0.00 4.31 +0.13 45 0 149 0
30DEC26 25.00 P 0.00 0.00 0.00 5.08 +0.18 42 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 6.17 +0.28 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.93 +0.21 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.01 +0.34 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.88 +0.23 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.98 +0.34 58 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 10.88 +0.24 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.88 +0.24 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.88 +0.24 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.88 +0.24 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.88 +0.24 0 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.23 - 41 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.41 0.00 42 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.52 0.00 41 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.66 0.00 42 0 15 0
28JAN27 18.00 P 0.00 0.00 0.00 0.83 +0.03 42 0 10 0
28JAN27 18.50 P 0.00 0.00 0.00 1.01 +0.02 42 0 15 0
28JAN27 19.00 P 0.00 0.00 0.00 1.22 +0.02 42 0 55 0
28JAN27 19.50 P 1.54 1.54 1.54 1.45 +0.03 42 15 75 +15
28JAN27 20.00 P 1.81 1.83 1.78 1.70 +0.03 42 36 81 +36
28JAN27 21.00 P 2.43 2.43 2.23 2.28 +0.05 43 30 217 +30
28JAN27 22.00 P 0.00 0.00 0.00 2.94 +0.07 43 0 60 0
28JAN27 23.00 P 0.00 0.00 0.00 3.68 +0.19 44 0 45 0
28JAN27 24.00 P 0.00 0.00 0.00 4.36 +0.12 41 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.19 +0.14 41 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.17 +0.26 45 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.99 +0.19 41 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.01 +0.28 46 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 8.90 +0.22 41 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 9.98 +0.33 51 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 10.88 +0.24 0 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.50 - 43 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 0.62 +0.01 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.76 +0.01 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.91 +0.02 44 0 0 0
30MAR27 17.50 P 1.17 1.17 1.17 1.08 +0.01 44 15 17 +15
30MAR27 18.00 P 0.00 0.00 0.00 1.27 +0.03 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.49 +0.03 44 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.71 +0.04 44 0 67 0
30MAR27 19.50 P 0.00 0.00 0.00 1.96 +0.04 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 2.22 +0.05 44 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.80 +0.06 44 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 3.45 +0.14 45 0 83 0
30MAR27 23.00 P 0.00 0.00 0.00 4.16 +0.23 45 0 90 0
30MAR27 24.00 P 0.00 0.00 0.00 4.76 +0.10 43 0 575 0
30MAR27 25.00 P 0.00 0.00 0.00 5.55 +0.12 43 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 6.38 +0.09 43 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 7.23 +0.15 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.13 +0.18 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.04 +0.19 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.98 +0.20 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.93 +0.21 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.90 +0.22 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.88 +0.23 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.93 +0.19 50 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 14.88 +0.24 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.04 - 46 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 1.22 +0.09 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.40 +0.09 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.60 +0.11 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.82 +0.11 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.04 +0.12 46 0 18 0
29JUN27 18.50 P 0.00 0.00 0.00 2.29 +0.13 46 0 95 0
29JUN27 19.00 P 0.00 0.00 0.00 2.55 +0.13 46 0 45 0
29JUN27 19.50 P 0.00 0.00 0.00 2.81 +0.14 47 0 120 0
29JUN27 20.00 P 0.00 0.00 0.00 3.11 +0.16 47 0 90 0
29JUN27 21.00 P 0.00 0.00 0.00 3.70 +0.15 47 0 203 0
29JUN27 22.00 P 0.00 0.00 0.00 4.35 +0.15 47 0 132 0
29JUN27 23.00 P 0.00 0.00 0.00 5.06 +0.19 48 0 60 0
29JUN27 24.00 P 0.00 0.00 0.00 5.79 +0.18 48 0 49 0
29JUN27 25.00 P 0.00 0.00 0.00 6.38 +0.20 45 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.16 +0.03 45 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 7.96 +0.21 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.79 0.00 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.64 +0.23 45 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.51 +0.23 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.38 +0.23 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.28 -0.01 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.19 +0.23 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.11 -0.10 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.04 +0.24 45 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.44 - 47 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 1.63 +0.08 47 0 15 0
29SEP27 16.50 P 0.00 0.00 0.00 1.82 +0.04 47 0 20 0
29SEP27 17.00 P 2.10 2.10 2.10 2.06 +0.06 47 15 15 +15
29SEP27 17.50 P 0.00 0.00 0.00 2.29 +0.06 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.53 +0.09 47 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.80 +0.11 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.06 +0.10 48 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.33 +0.09 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.60 +0.08 47 0 1 0
29SEP27 21.00 P 0.00 0.00 0.00 4.24 +0.10 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.90 +0.11 48 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.43 -0.05 46 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.31 +0.16 49 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 6.87 +0.13 46 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.62 +0.15 46 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.41 -0.10 46 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.21 +0.15 46 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 10.04 -0.13 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.21 +0.50 52 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.73 -0.17 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.99 +0.56 53 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.49 +0.18 46 0 0 0
TOTAL PUT 1,112 16,132 +989
ALL CONTRACTS TOTAL 623,380 18,306,036 +227,571
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED